国茂股份 sh.603915
18.13
+1.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.95 | 18.20 | 17.60 | 18.13 | +1.28% | 2.31 | 1.96% |
| 2026-05-22 | 17.84 | 18.02 | 17.58 | 17.90 | +0.56% | 2.56 | 2.19% |
| 2026-05-21 | 17.68 | 18.60 | 17.56 | 17.80 | +0.34% | 3.69 | 3.11% |
| 2026-05-20 | 17.71 | 18.23 | 17.60 | 17.74 | -1.28% | 4.68 | 3.97% |
| 2026-05-19 | 19.81 | 20.54 | 17.82 | 17.97 | -4.21% | 7.82 | 6.40% |
| 2026-05-18 | 19.08 | 19.38 | 18.60 | 18.76 | -2.09% | 3.14 | 2.54% |
| 2026-05-15 | 18.50 | 19.96 | 18.50 | 19.16 | +3.68% | 5.30 | 4.15% |
| 2026-05-14 | 18.80 | 18.84 | 17.99 | 18.48 | -1.60% | 2.84 | 2.35% |
| 2026-05-13 | 17.56 | 19.27 | 17.21 | 18.78 | +6.83% | 4.41 | 3.63% |
| 2026-05-12 | 17.72 | 17.88 | 17.30 | 17.58 | -0.79% | 2.16 | 1.88% |
| 2026-05-11 | 17.59 | 18.24 | 17.45 | 17.72 | +0.40% | 3.15 | 2.68% |
| 2026-05-08 | 16.47 | 17.87 | 16.35 | 17.65 | +7.43% | 3.72 | 3.28% |
| 2026-05-07 | 16.00 | 16.61 | 15.84 | 16.43 | +3.07% | 1.68 | 1.57% |
| 2026-05-06 | 15.89 | 16.20 | 15.78 | 15.94 | +1.46% | 1.46 | 1.39% |
| 2026-04-30 | 15.84 | 15.90 | 15.65 | 15.71 | -0.57% | 0.95 | 0.91% |
| 2026-04-29 | 15.68 | 15.98 | 15.60 | 15.80 | +0.13% | 1.24 | 1.20% |
| 2026-04-28 | 15.30 | 16.30 | 15.26 | 15.78 | +2.60% | 2.39 | 2.30% |
| 2026-04-27 | 15.20 | 15.45 | 14.96 | 15.38 | +1.12% | 0.82 | 0.81% |
| 2026-04-24 | 15.33 | 15.46 | 15.13 | 15.21 | -1.17% | 0.75 | 0.75% |
| 2026-04-23 | 15.73 | 15.80 | 15.36 | 15.39 | -2.72% | 0.85 | 0.84% |