永泰能源 sh.600157
1.73
+1.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1.71 | 1.72 | 1.65 | 1.66 | -2.92% | 17.44 | 4.77% |
| 2025-11-18 | 1.79 | 1.82 | 1.68 | 1.71 | -4.47% | 29.42 | 7.77% |
| 2025-11-17 | 1.78 | 1.81 | 1.74 | 1.79 | 0.00% | 43.50 | 11.24% |
| 2025-11-14 | 1.63 | 1.79 | 1.62 | 1.79 | +9.82% | 43.87 | 11.63% |
| 2025-11-13 | 1.62 | 1.64 | 1.61 | 1.63 | +0.62% | 7.16 | 2.02% |
| 2025-11-12 | 1.64 | 1.65 | 1.61 | 1.62 | -1.22% | 9.20 | 2.60% |
| 2025-11-11 | 1.65 | 1.66 | 1.63 | 1.64 | -0.61% | 7.75 | 2.16% |
| 2025-11-10 | 1.64 | 1.66 | 1.64 | 1.65 | +0.61% | 7.48 | 2.08% |
| 2025-11-07 | 1.65 | 1.67 | 1.63 | 1.64 | -0.61% | 8.28 | 2.31% |
| 2025-11-06 | 1.66 | 1.67 | 1.64 | 1.65 | -0.60% | 8.19 | 2.27% |
| 2025-11-05 | 1.61 | 1.68 | 1.61 | 1.66 | +2.47% | 16.29 | 4.53% |
| 2025-11-04 | 1.62 | 1.65 | 1.62 | 1.62 | 0.00% | 7.57 | 2.13% |
| 2025-11-03 | 1.61 | 1.63 | 1.60 | 1.62 | +0.62% | 6.81 | 1.93% |
| 2025-10-31 | 1.62 | 1.64 | 1.61 | 1.61 | -1.23% | 8.88 | 2.51% |
| 2025-10-30 | 1.64 | 1.66 | 1.62 | 1.63 | -1.21% | 10.72 | 3.00% |
| 2025-10-29 | 1.63 | 1.66 | 1.61 | 1.65 | +1.23% | 11.19 | 3.13% |
| 2025-10-28 | 1.63 | 1.64 | 1.62 | 1.63 | 0.00% | 8.30 | 2.34% |
| 2025-10-27 | 1.66 | 1.67 | 1.63 | 1.63 | -1.21% | 11.29 | 3.15% |
| 2025-10-24 | 1.68 | 1.69 | 1.64 | 1.65 | -2.37% | 16.65 | 4.60% |
| 2025-10-23 | 1.66 | 1.72 | 1.66 | 1.69 | +1.20% | 20.39 | 5.53% |