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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.43 | 15.97 | 15.29 | 15.82 | +2.53% | 1.06 | 1.03% |
| 2026-04-21 | 15.45 | 15.47 | 15.21 | 15.43 | +0.46% | 0.71 | 0.70% |
| 2026-04-20 | 15.46 | 15.49 | 15.27 | 15.36 | -0.65% | 0.81 | 0.80% |
| 2026-04-17 | 15.22 | 15.55 | 15.22 | 15.46 | +0.13% | 0.81 | 0.80% |
| 2026-04-16 | 15.47 | 15.57 | 15.24 | 15.44 | -0.13% | 0.88 | 0.87% |
| 2026-04-15 | 15.30 | 15.85 | 15.23 | 15.46 | +1.98% | 1.58 | 1.54% |
| 2026-04-14 | 15.15 | 15.18 | 14.98 | 15.16 | +1.13% | 0.53 | 0.54% |
| 2026-04-13 | 15.00 | 15.20 | 14.90 | 14.99 | -0.66% | 0.68 | 0.69% |
| 2026-04-10 | 15.01 | 15.30 | 15.00 | 15.09 | +1.14% | 0.71 | 0.71% |
| 2026-04-09 | 14.90 | 15.15 | 14.78 | 14.92 | -0.53% | 0.81 | 0.83% |
| 2026-04-08 | 14.59 | 15.00 | 14.57 | 15.00 | +4.90% | 1.13 | 1.16% |
| 2026-04-07 | 14.80 | 14.82 | 14.11 | 14.30 | -2.32% | 1.03 | 1.08% |
| 2026-04-03 | 15.23 | 15.28 | 14.61 | 14.64 | -3.43% | 0.72 | 0.74% |
| 2026-04-02 | 15.15 | 15.32 | 14.99 | 15.16 | +0.13% | 0.94 | 0.94% |
| 2026-04-01 | 14.96 | 15.22 | 14.83 | 15.14 | +2.85% | 0.85 | 0.86% |
| 2026-03-31 | 14.70 | 14.98 | 14.66 | 14.72 | +0.20% | 0.98 | 1.01% |
| 2026-03-30 | 14.51 | 14.85 | 14.36 | 14.69 | +1.17% | 0.94 | 0.98% |
| 2026-03-27 | 14.20 | 14.56 | 14.10 | 14.52 | +1.33% | 0.63 | 0.66% |
| 2026-03-26 | 14.64 | 14.78 | 14.22 | 14.33 | -1.92% | 0.71 | 0.75% |
| 2026-03-25 | 14.46 | 14.77 | 14.43 | 14.61 | +1.25% | 0.69 | 0.71% |