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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.59 | 14.65 | 14.08 | 14.43 | +1.62% | 1.06 | 1.13% |
| 2026-03-23 | 14.83 | 15.14 | 14.10 | 14.20 | -5.52% | 1.39 | 1.45% |
| 2026-03-20 | 15.69 | 15.79 | 15.03 | 15.03 | -3.96% | 1.02 | 1.01% |
| 2026-03-19 | 15.97 | 16.00 | 15.56 | 15.65 | -2.92% | 1.00 | 0.97% |
| 2026-03-18 | 16.12 | 16.25 | 16.00 | 16.12 | +0.12% | 0.85 | 0.80% |
| 2026-03-17 | 16.42 | 16.62 | 16.07 | 16.10 | -1.29% | 0.91 | 0.85% |
| 2026-03-16 | 16.40 | 16.41 | 16.00 | 16.31 | -0.18% | 0.92 | 0.87% |
| 2026-03-13 | 16.55 | 16.75 | 16.30 | 16.34 | -1.68% | 0.94 | 0.87% |
| 2026-03-12 | 16.93 | 17.00 | 16.51 | 16.62 | -2.24% | 1.13 | 1.03% |
| 2026-03-11 | 17.17 | 17.40 | 17.00 | 17.00 | -0.93% | 1.08 | 0.96% |
| 2026-03-10 | 17.16 | 17.23 | 16.99 | 17.16 | +0.82% | 1.03 | 0.92% |
| 2026-03-09 | 16.90 | 17.30 | 16.71 | 17.02 | -0.53% | 2.33 | 2.08% |
| 2026-03-06 | 15.76 | 17.30 | 15.75 | 17.11 | +8.36% | 3.22 | 2.93% |
| 2026-03-05 | 15.88 | 15.95 | 15.62 | 15.79 | +1.15% | 1.15 | 1.11% |
| 2026-03-04 | 15.86 | 16.03 | 15.58 | 15.61 | -2.19% | 1.27 | 1.23% |
| 2026-03-03 | 16.89 | 17.04 | 15.94 | 15.96 | -5.51% | 1.50 | 1.39% |
| 2026-03-02 | 16.88 | 17.14 | 16.81 | 16.89 | -1.92% | 1.25 | 1.12% |
| 2026-02-27 | 17.27 | 17.36 | 17.20 | 17.22 | -0.86% | 1.00 | 0.88% |
| 2026-02-26 | 17.25 | 17.39 | 17.11 | 17.37 | +0.52% | 1.00 | 0.88% |
| 2026-02-25 | 17.41 | 17.46 | 17.24 | 17.28 | -0.46% | 1.08 | 0.95% |