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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.25 | 15.30 | 14.52 | 14.87 | -3.02% | 1.83 | 1.85% |
| 2025-05-26 | 15.30 | 15.45 | 15.06 | 15.33 | +0.13% | 1.30 | 1.28% |
| 2025-05-23 | 15.45 | 15.82 | 15.30 | 15.31 | -1.39% | 1.73 | 1.67% |
| 2025-05-22 | 16.02 | 16.24 | 15.44 | 15.53 | -3.78% | 2.66 | 2.54% |
| 2025-05-21 | 16.09 | 16.69 | 16.04 | 16.14 | -1.20% | 2.49 | 2.29% |
| 2025-05-20 | 16.76 | 17.12 | 16.04 | 16.34 | -6.53% | 4.12 | 3.76% |
| 2025-05-19 | 17.10 | 17.67 | 16.65 | 17.48 | +4.47% | 6.42 | 5.58% |
| 2025-05-16 | 15.75 | 16.82 | 15.66 | 16.73 | +6.25% | 3.90 | 3.56% |
| 2025-05-15 | 16.06 | 16.11 | 15.65 | 15.75 | -2.44% | 1.39 | 1.32% |
| 2025-05-14 | 16.16 | 16.45 | 16.04 | 16.14 | -0.97% | 1.76 | 1.63% |
| 2025-05-13 | 16.76 | 16.90 | 16.24 | 16.30 | -1.43% | 1.72 | 1.56% |
| 2025-05-12 | 16.58 | 16.63 | 16.24 | 16.53 | +2.31% | 2.53 | 2.31% |
| 2025-05-09 | 16.93 | 17.12 | 15.92 | 16.16 | -6.06% | 3.82 | 3.51% |
| 2025-05-08 | 16.39 | 17.39 | 16.39 | 17.20 | +4.99% | 5.15 | 4.53% |
| 2025-05-07 | 16.53 | 17.03 | 16.20 | 16.39 | 0.00% | 3.88 | 3.51% |
| 2025-05-06 | 15.81 | 16.44 | 15.75 | 16.39 | +5.31% | 3.17 | 2.93% |