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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.86 | 17.87 | 17.29 | 17.36 | -1.53% | 1.96 | 1.71% |
| 2026-02-13 | 17.46 | 17.81 | 17.37 | 17.63 | +1.09% | 1.18 | 1.02% |
| 2026-02-12 | 17.28 | 17.46 | 17.16 | 17.44 | +1.34% | 0.93 | 0.81% |
| 2026-02-11 | 17.22 | 17.39 | 17.11 | 17.21 | -0.23% | 0.87 | 0.77% |
| 2026-02-10 | 17.09 | 17.34 | 17.01 | 17.25 | +0.52% | 0.87 | 0.77% |
| 2026-02-09 | 17.08 | 17.20 | 16.90 | 17.16 | +1.66% | 0.97 | 0.87% |
| 2026-02-06 | 16.83 | 17.25 | 16.62 | 16.88 | -0.12% | 1.02 | 0.91% |
| 2026-02-05 | 17.28 | 17.28 | 16.86 | 16.90 | -2.42% | 1.03 | 0.92% |
| 2026-02-04 | 17.28 | 17.37 | 17.07 | 17.32 | -0.12% | 1.02 | 0.90% |
| 2026-02-03 | 17.14 | 17.37 | 16.88 | 17.34 | +2.54% | 1.32 | 1.17% |
| 2026-02-02 | 17.17 | 17.45 | 16.91 | 16.91 | -1.74% | 1.67 | 1.48% |
| 2026-01-30 | 16.86 | 17.35 | 16.45 | 17.21 | +2.08% | 1.95 | 1.76% |
| 2026-01-29 | 17.44 | 17.48 | 16.80 | 16.86 | -3.05% | 1.72 | 1.53% |
| 2026-01-28 | 17.89 | 17.95 | 17.33 | 17.39 | -2.74% | 1.57 | 1.37% |
| 2026-01-27 | 18.00 | 18.12 | 17.39 | 17.88 | -1.11% | 2.00 | 1.72% |
| 2026-01-26 | 19.10 | 19.40 | 17.93 | 18.08 | -3.52% | 2.83 | 2.34% |
| 2026-01-23 | 18.62 | 18.93 | 18.30 | 18.74 | +1.46% | 2.63 | 2.15% |
| 2026-01-22 | 18.48 | 18.73 | 18.35 | 18.47 | -0.05% | 1.61 | 1.32% |
| 2026-01-21 | 18.22 | 18.59 | 18.13 | 18.48 | +0.43% | 1.90 | 1.57% |
| 2026-01-20 | 18.58 | 18.90 | 18.21 | 18.40 | +0.11% | 2.27 | 1.87% |