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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.54 | 1.58 | 1.52 | 1.56 | +1.96% | 20.95 | 6.19% |
| 2025-09-15 | 1.49 | 1.55 | 1.48 | 1.53 | +2.68% | 17.79 | 5.37% |
| 2025-09-12 | 1.45 | 1.51 | 1.44 | 1.49 | +2.76% | 17.19 | 5.33% |
| 2025-09-11 | 1.43 | 1.46 | 1.42 | 1.45 | +0.69% | 9.63 | 3.06% |
| 2025-09-10 | 1.44 | 1.45 | 1.43 | 1.44 | 0.00% | 3.54 | 1.13% |
| 2025-09-09 | 1.44 | 1.46 | 1.43 | 1.44 | 0.00% | 6.74 | 2.14% |
| 2025-09-08 | 1.43 | 1.46 | 1.43 | 1.44 | 0.00% | 5.31 | 1.68% |
| 2025-09-05 | 1.42 | 1.44 | 1.41 | 1.44 | +1.41% | 5.82 | 1.87% |
| 2025-09-04 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 8.43 | 2.70% |
| 2025-09-03 | 1.48 | 1.49 | 1.43 | 1.44 | -3.36% | 10.68 | 3.36% |
| 2025-09-02 | 1.46 | 1.52 | 1.45 | 1.49 | +1.36% | 14.33 | 4.42% |
| 2025-09-01 | 1.45 | 1.48 | 1.44 | 1.47 | +1.38% | 7.06 | 2.22% |
| 2025-08-29 | 1.47 | 1.48 | 1.45 | 1.45 | -1.36% | 6.65 | 2.08% |
| 2025-08-28 | 1.47 | 1.49 | 1.43 | 1.47 | -0.68% | 11.08 | 3.48% |
| 2025-08-27 | 1.51 | 1.54 | 1.47 | 1.48 | -2.63% | 12.77 | 3.89% |
| 2025-08-26 | 1.50 | 1.53 | 1.48 | 1.52 | +1.33% | 13.43 | 4.07% |
| 2025-08-25 | 1.47 | 1.52 | 1.46 | 1.50 | +2.04% | 12.74 | 3.91% |
| 2025-08-22 | 1.45 | 1.47 | 1.44 | 1.47 | +0.68% | 7.90 | 2.48% |
| 2025-08-21 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 10.00 | 3.15% |
| 2025-08-20 | 1.43 | 1.44 | 1.42 | 1.44 | 0.00% | 4.81 | 1.54% |