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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.99 | 16.13 | 15.73 | 15.76 | -1.38% | 0.94 | 0.90% |
| 2025-11-19 | 16.33 | 16.55 | 15.96 | 15.98 | -2.08% | 0.91 | 0.86% |
| 2025-11-18 | 16.60 | 16.64 | 16.26 | 16.32 | -1.69% | 1.06 | 0.99% |
| 2025-11-17 | 16.74 | 16.82 | 16.51 | 16.60 | -0.36% | 1.04 | 0.95% |
| 2025-11-14 | 16.88 | 17.00 | 16.66 | 16.66 | -2.12% | 1.31 | 1.19% |
| 2025-11-13 | 17.05 | 17.25 | 16.90 | 17.02 | -0.64% | 1.25 | 1.12% |
| 2025-11-12 | 17.30 | 17.39 | 16.84 | 17.13 | -1.61% | 1.79 | 1.59% |
| 2025-11-11 | 17.55 | 17.77 | 17.29 | 17.41 | -0.80% | 1.63 | 1.42% |
| 2025-11-10 | 18.39 | 18.51 | 17.33 | 17.55 | -3.84% | 3.56 | 3.06% |
| 2025-11-07 | 18.33 | 18.68 | 18.03 | 18.25 | -0.55% | 3.22 | 2.66% |
| 2025-11-06 | 18.18 | 18.80 | 18.01 | 18.35 | +2.06% | 4.22 | 3.50% |
| 2025-11-05 | 17.15 | 18.20 | 17.00 | 17.98 | +4.66% | 5.00 | 4.27% |
| 2025-11-04 | 17.11 | 17.38 | 16.85 | 17.18 | +2.14% | 3.80 | 3.37% |
| 2025-11-03 | 16.43 | 17.00 | 16.28 | 16.82 | +2.94% | 2.41 | 2.20% |
| 2025-10-31 | 16.34 | 16.66 | 16.21 | 16.34 | +0.18% | 1.43 | 1.33% |
| 2025-10-30 | 16.48 | 17.08 | 16.21 | 16.31 | +1.37% | 3.45 | 3.16% |
| 2025-10-29 | 15.90 | 16.19 | 15.81 | 16.09 | +1.84% | 1.22 | 1.16% |
| 2025-10-28 | 15.60 | 15.94 | 15.58 | 15.80 | +0.64% | 1.26 | 1.21% |
| 2025-10-27 | 15.93 | 15.99 | 15.56 | 15.70 | -0.76% | 1.27 | 1.23% |
| 2025-10-24 | 15.66 | 15.85 | 15.58 | 15.82 | +2.20% | 0.97 | 0.94% |