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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.60 | 17.05 | 16.41 | 16.62 | +0.67% | 1.08 | 0.98% |
| 2025-12-17 | 16.47 | 16.88 | 16.26 | 16.51 | +0.86% | 1.08 | 1.00% |
| 2025-12-16 | 16.72 | 16.72 | 16.18 | 16.37 | -1.92% | 0.87 | 0.81% |
| 2025-12-15 | 17.00 | 17.00 | 16.67 | 16.69 | -1.71% | 0.98 | 0.89% |
| 2025-12-12 | 17.09 | 17.20 | 16.80 | 16.98 | -0.47% | 1.24 | 1.11% |
| 2025-12-11 | 17.40 | 17.49 | 17.06 | 17.06 | -2.01% | 1.31 | 1.15% |
| 2025-12-10 | 17.26 | 17.45 | 17.11 | 17.41 | +0.87% | 1.37 | 1.21% |
| 2025-12-09 | 17.27 | 17.38 | 17.15 | 17.26 | -0.06% | 1.05 | 0.93% |
| 2025-12-08 | 17.48 | 17.48 | 17.05 | 17.27 | +0.06% | 1.65 | 1.46% |
| 2025-12-05 | 16.78 | 17.26 | 16.64 | 17.26 | +3.04% | 1.77 | 1.58% |
| 2025-12-04 | 16.95 | 16.99 | 16.54 | 16.75 | +1.03% | 1.35 | 1.23% |
| 2025-12-03 | 16.81 | 16.99 | 16.41 | 16.58 | -1.31% | 1.01 | 0.92% |
| 2025-12-02 | 17.10 | 17.31 | 16.72 | 16.80 | -2.44% | 1.53 | 1.38% |
| 2025-12-01 | 16.97 | 17.38 | 16.93 | 17.22 | +1.47% | 1.80 | 1.60% |
| 2025-11-28 | 16.70 | 16.99 | 16.46 | 16.97 | +1.98% | 2.32 | 2.11% |
| 2025-11-27 | 16.00 | 17.05 | 15.80 | 16.64 | +4.98% | 2.64 | 2.44% |
| 2025-11-26 | 15.97 | 16.04 | 15.71 | 15.85 | +0.06% | 0.90 | 0.86% |
| 2025-11-25 | 16.00 | 16.26 | 15.81 | 15.84 | -0.19% | 1.50 | 1.42% |
| 2025-11-24 | 15.74 | 15.96 | 15.60 | 15.87 | +1.28% | 1.35 | 1.31% |
| 2025-11-21 | 15.71 | 16.06 | 15.26 | 15.67 | -0.57% | 2.23 | 2.17% |