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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.37 | 16.50 | 16.10 | 16.41 | -0.24% | 2.41 | 2.24% |
| 2025-08-19 | 15.97 | 16.69 | 15.66 | 16.45 | +3.11% | 3.94 | 3.66% |
| 2025-08-18 | 15.88 | 16.19 | 15.81 | 15.96 | +2.10% | 3.03 | 2.86% |
| 2025-08-15 | 15.23 | 15.71 | 15.23 | 15.63 | +1.88% | 2.60 | 2.53% |
| 2025-08-14 | 15.61 | 15.74 | 15.06 | 15.34 | -1.59% | 2.05 | 2.01% |
| 2025-08-13 | 15.51 | 15.66 | 15.38 | 15.59 | +0.38% | 1.83 | 1.79% |
| 2025-08-12 | 15.65 | 15.65 | 15.22 | 15.53 | -0.76% | 1.68 | 1.65% |
| 2025-08-11 | 15.53 | 15.77 | 15.49 | 15.65 | +1.02% | 1.47 | 1.42% |
| 2025-08-08 | 15.70 | 15.76 | 15.48 | 15.49 | -2.07% | 1.61 | 1.56% |
| 2025-08-07 | 16.13 | 16.13 | 15.60 | 15.82 | -1.36% | 2.40 | 2.30% |
| 2025-08-06 | 15.53 | 16.13 | 15.46 | 16.04 | +3.00% | 3.54 | 3.36% |
| 2025-08-05 | 15.66 | 15.74 | 15.41 | 15.57 | +0.77% | 1.54 | 1.49% |
| 2025-08-04 | 14.59 | 15.46 | 14.54 | 15.45 | +4.99% | 1.90 | 1.90% |
| 2025-08-01 | 14.79 | 14.90 | 14.62 | 14.72 | +0.07% | 1.16 | 1.19% |
| 2025-07-31 | 14.99 | 15.28 | 14.60 | 14.71 | -2.11% | 2.17 | 2.20% |
| 2025-07-30 | 15.55 | 15.56 | 14.96 | 15.02 | -3.51% | 1.74 | 1.73% |
| 2025-07-29 | 15.66 | 15.66 | 15.38 | 15.57 | +0.13% | 1.01 | 0.99% |
| 2025-07-28 | 15.52 | 15.80 | 15.45 | 15.55 | +1.10% | 1.36 | 1.31% |
| 2025-07-25 | 15.63 | 15.63 | 15.28 | 15.38 | -1.15% | 1.29 | 1.27% |
| 2025-07-24 | 15.41 | 15.70 | 15.40 | 15.56 | +0.77% | 1.26 | 1.23% |