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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.70 | 15.82 | 15.39 | 15.44 | -2.69% | 2.11 | 2.05% |
| 2025-07-22 | 15.75 | 16.36 | 15.53 | 15.87 | +0.31% | 2.77 | 2.64% |
| 2025-07-21 | 15.73 | 16.04 | 15.62 | 15.82 | +1.27% | 2.32 | 2.22% |
| 2025-07-18 | 15.55 | 15.73 | 15.48 | 15.62 | +0.13% | 1.63 | 1.58% |
| 2025-07-17 | 15.58 | 15.81 | 15.31 | 15.60 | -0.63% | 2.22 | 2.16% |
| 2025-07-16 | 14.90 | 15.78 | 14.85 | 15.70 | +3.94% | 3.80 | 3.72% |
| 2025-07-15 | 15.21 | 15.22 | 14.92 | 15.10 | +1.06% | 3.44 | 3.44% |
| 2025-07-14 | 14.21 | 15.21 | 14.03 | 14.94 | +6.28% | 3.82 | 3.94% |
| 2025-07-11 | 13.73 | 14.17 | 13.65 | 14.06 | +2.38% | 1.36 | 1.47% |
| 2025-07-10 | 13.67 | 13.81 | 13.59 | 13.73 | -0.14% | 0.77 | 0.85% |
| 2025-07-09 | 13.90 | 14.19 | 13.75 | 13.75 | 0.00% | 1.32 | 1.43% |
| 2025-07-08 | 13.70 | 13.86 | 13.55 | 13.75 | +1.17% | 0.99 | 1.08% |
| 2025-07-07 | 13.70 | 13.78 | 13.48 | 13.59 | -1.37% | 0.81 | 0.90% |
| 2025-07-04 | 14.03 | 14.04 | 13.73 | 13.78 | -1.77% | 0.93 | 1.01% |
| 2025-07-03 | 14.02 | 14.23 | 13.93 | 14.03 | -0.21% | 0.66 | 0.71% |
| 2025-07-02 | 14.34 | 14.39 | 13.94 | 14.06 | -2.01% | 1.09 | 1.17% |
| 2025-07-01 | 14.44 | 14.44 | 14.09 | 14.35 | -0.55% | 1.07 | 1.14% |
| 2025-06-30 | 14.21 | 14.56 | 14.13 | 14.43 | +1.68% | 1.15 | 1.21% |
| 2025-06-27 | 14.19 | 14.33 | 14.05 | 14.19 | -0.07% | 0.84 | 0.89% |
| 2025-06-26 | 14.41 | 14.54 | 14.18 | 14.20 | -1.45% | 1.28 | 1.35% |