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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.33 | 18.66 | 18.11 | 18.38 | +1.04% | 2.52 | 2.09% |
| 2026-01-16 | 17.59 | 18.32 | 17.45 | 18.19 | +4.24% | 2.38 | 2.01% |
| 2026-01-15 | 17.48 | 17.82 | 17.30 | 17.45 | -1.02% | 1.32 | 1.15% |
| 2026-01-14 | 18.19 | 18.20 | 17.44 | 17.63 | -1.73% | 2.32 | 1.98% |
| 2026-01-13 | 18.30 | 18.49 | 17.82 | 17.94 | -2.23% | 1.88 | 1.58% |
| 2026-01-12 | 18.20 | 18.38 | 18.00 | 18.35 | +1.38% | 1.87 | 1.57% |
| 2026-01-09 | 18.10 | 18.23 | 17.90 | 18.10 | +0.56% | 1.53 | 1.29% |
| 2026-01-08 | 18.08 | 18.19 | 17.90 | 18.00 | -0.11% | 1.22 | 1.03% |
| 2026-01-07 | 17.96 | 18.33 | 17.87 | 18.02 | +0.22% | 1.68 | 1.42% |
| 2026-01-06 | 18.10 | 18.25 | 17.87 | 17.98 | -0.77% | 1.59 | 1.35% |
| 2026-01-05 | 18.46 | 18.46 | 18.02 | 18.12 | -1.58% | 1.94 | 1.62% |
| 2025-12-31 | 18.72 | 18.72 | 18.16 | 18.41 | -0.59% | 1.77 | 1.46% |
| 2025-12-30 | 18.33 | 18.60 | 18.10 | 18.52 | +1.20% | 3.32 | 2.74% |
| 2025-12-29 | 18.30 | 18.55 | 18.05 | 18.30 | +0.94% | 2.70 | 2.24% |
| 2025-12-26 | 17.90 | 18.36 | 17.85 | 18.13 | +2.03% | 3.20 | 2.69% |
| 2025-12-25 | 17.33 | 17.78 | 17.09 | 17.77 | +3.98% | 2.28 | 1.99% |
| 2025-12-24 | 16.85 | 17.15 | 16.75 | 17.09 | +2.64% | 1.67 | 1.50% |
| 2025-12-23 | 17.02 | 17.04 | 16.57 | 16.65 | -1.48% | 0.87 | 0.79% |
| 2025-12-22 | 16.88 | 17.04 | 16.66 | 16.90 | +1.50% | 1.09 | 0.98% |
| 2025-12-19 | 16.87 | 16.95 | 16.61 | 16.65 | +0.18% | 0.87 | 0.79% |