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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.41 | 15.51 | 15.11 | 15.48 | -0.70% | 0.95 | 0.94% |
| 2025-10-22 | 15.55 | 15.81 | 15.41 | 15.59 | -0.44% | 0.90 | 0.87% |
| 2025-10-21 | 15.51 | 15.73 | 15.34 | 15.66 | +1.61% | 0.98 | 0.95% |
| 2025-10-20 | 15.38 | 15.84 | 15.28 | 15.41 | +1.50% | 1.42 | 1.39% |
| 2025-10-17 | 15.84 | 15.88 | 15.17 | 15.18 | -4.38% | 1.82 | 1.78% |
| 2025-10-16 | 16.43 | 16.43 | 15.84 | 15.88 | -3.79% | 1.60 | 1.50% |
| 2025-10-15 | 16.10 | 16.60 | 15.66 | 16.50 | +3.10% | 2.03 | 1.89% |
| 2025-10-14 | 16.99 | 17.11 | 16.00 | 16.01 | -4.84% | 2.96 | 2.72% |
| 2025-10-13 | 16.37 | 17.12 | 16.37 | 16.82 | -3.31% | 3.33 | 3.01% |
| 2025-10-10 | 17.22 | 18.39 | 17.19 | 17.40 | +1.33% | 4.78 | 4.04% |
| 2025-10-09 | 16.98 | 17.32 | 16.64 | 17.17 | +1.59% | 2.65 | 2.35% |
| 2025-09-30 | 17.20 | 17.20 | 16.80 | 16.90 | -1.10% | 1.80 | 1.61% |
| 2025-09-29 | 16.80 | 17.22 | 16.60 | 17.09 | +2.14% | 1.81 | 1.62% |
| 2025-09-26 | 17.26 | 17.32 | 16.73 | 16.73 | -3.93% | 2.50 | 2.22% |
| 2025-09-25 | 17.35 | 17.93 | 17.28 | 17.42 | +0.57% | 2.79 | 2.39% |
| 2025-09-24 | 17.05 | 17.38 | 16.69 | 17.32 | +1.10% | 2.51 | 2.21% |
| 2025-09-23 | 17.17 | 17.30 | 16.74 | 17.13 | -0.35% | 3.28 | 2.91% |
| 2025-09-22 | 17.06 | 17.42 | 17.02 | 17.19 | +0.93% | 2.06 | 1.81% |
| 2025-09-19 | 17.70 | 17.85 | 16.97 | 17.03 | -4.61% | 3.87 | 3.38% |
| 2025-09-18 | 18.30 | 18.84 | 17.51 | 17.85 | -2.28% | 8.14 | 6.74% |