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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.20 | 14.56 | 14.10 | 14.41 | +2.18% | 1.71 | 1.80% |
| 2025-06-24 | 13.51 | 14.18 | 13.51 | 14.10 | +4.79% | 1.78 | 1.93% |
| 2025-06-23 | 13.25 | 13.57 | 13.17 | 13.46 | 0.00% | 0.97 | 1.09% |
| 2025-06-20 | 13.74 | 14.08 | 13.44 | 13.46 | -3.62% | 1.41 | 1.57% |
| 2025-06-19 | 14.19 | 14.63 | 13.92 | 13.96 | -2.29% | 2.47 | 2.61% |
| 2025-06-18 | 13.97 | 14.39 | 13.48 | 14.29 | +2.35% | 2.56 | 2.80% |
| 2025-06-17 | 13.74 | 14.71 | 13.74 | 13.96 | +2.70% | 2.66 | 2.82% |
| 2025-06-16 | 12.88 | 13.77 | 12.73 | 13.59 | -0.94% | 2.26 | 2.54% |
| 2025-06-13 | 14.17 | 14.24 | 13.67 | 13.72 | -4.03% | 1.93 | 2.11% |
| 2025-06-12 | 14.49 | 14.50 | 14.18 | 14.30 | -0.35% | 0.81 | 0.86% |
| 2025-06-11 | 14.49 | 14.58 | 14.33 | 14.35 | -0.82% | 0.85 | 0.88% |
| 2025-06-10 | 14.76 | 14.76 | 14.19 | 14.47 | -1.93% | 1.35 | 1.40% |
| 2025-06-09 | 14.67 | 14.95 | 14.66 | 14.75 | +0.94% | 0.95 | 0.96% |
| 2025-06-06 | 14.86 | 14.86 | 14.57 | 14.61 | -1.66% | 0.96 | 0.99% |
| 2025-06-05 | 14.57 | 14.95 | 14.34 | 14.86 | +2.23% | 1.46 | 1.49% |
| 2025-06-04 | 14.34 | 14.69 | 14.33 | 14.54 | +1.16% | 1.14 | 1.18% |
| 2025-06-03 | 14.22 | 14.53 | 14.14 | 14.37 | +0.27% | 0.84 | 0.87% |
| 2025-05-30 | 14.77 | 14.84 | 14.28 | 14.33 | -3.96% | 1.45 | 1.51% |
| 2025-05-29 | 14.70 | 15.01 | 14.65 | 14.92 | +1.54% | 1.49 | 1.51% |
| 2025-05-28 | 14.87 | 14.99 | 14.52 | 14.69 | -1.19% | 1.38 | 1.40% |