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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.69 | 1.70 | 1.66 | 1.67 | -1.76% | 12.75 | 3.50% |
| 2025-10-21 | 1.69 | 1.71 | 1.66 | 1.70 | +1.80% | 17.22 | 4.68% |
| 2025-10-20 | 1.65 | 1.68 | 1.64 | 1.67 | +2.45% | 15.44 | 4.25% |
| 2025-10-17 | 1.66 | 1.69 | 1.62 | 1.63 | -1.81% | 14.13 | 3.91% |
| 2025-10-16 | 1.68 | 1.69 | 1.64 | 1.66 | -1.78% | 15.33 | 4.22% |
| 2025-10-15 | 1.70 | 1.73 | 1.66 | 1.69 | -0.59% | 15.67 | 4.25% |
| 2025-10-14 | 1.75 | 1.79 | 1.69 | 1.70 | -2.30% | 23.54 | 6.20% |
| 2025-10-13 | 1.67 | 1.75 | 1.65 | 1.74 | +1.16% | 22.01 | 5.91% |
| 2025-10-10 | 1.69 | 1.76 | 1.67 | 1.72 | +1.18% | 24.16 | 6.44% |
| 2025-10-09 | 1.65 | 1.73 | 1.64 | 1.70 | +4.29% | 23.39 | 6.39% |
| 2025-09-30 | 1.62 | 1.65 | 1.61 | 1.63 | +0.62% | 12.69 | 3.57% |
| 2025-09-29 | 1.60 | 1.63 | 1.57 | 1.62 | +0.62% | 14.42 | 4.14% |
| 2025-09-26 | 1.61 | 1.65 | 1.60 | 1.61 | 0.00% | 13.33 | 3.77% |
| 2025-09-25 | 1.65 | 1.65 | 1.60 | 1.61 | -3.01% | 19.46 | 5.50% |
| 2025-09-24 | 1.68 | 1.69 | 1.64 | 1.66 | -3.49% | 25.24 | 6.97% |
| 2025-09-23 | 1.63 | 1.78 | 1.62 | 1.72 | +6.17% | 44.67 | 11.97% |
| 2025-09-22 | 1.65 | 1.70 | 1.61 | 1.62 | -4.14% | 30.80 | 8.58% |
| 2025-09-19 | 1.78 | 1.85 | 1.63 | 1.69 | -1.17% | 68.96 | 18.28% |
| 2025-09-18 | 1.58 | 1.71 | 1.58 | 1.71 | +10.32% | 36.26 | 9.83% |
| 2025-09-17 | 1.56 | 1.56 | 1.52 | 1.55 | -0.64% | 13.48 | 4.00% |