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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.58 | 18.48 | 17.37 | 18.27 | +4.90% | 6.57 | 5.52% |
| 2025-09-16 | 16.70 | 17.42 | 16.62 | 17.42 | +4.78% | 4.97 | 4.39% |
| 2025-09-15 | 16.62 | 17.22 | 16.57 | 16.62 | -0.77% | 2.55 | 2.29% |
| 2025-09-12 | 17.07 | 17.15 | 16.67 | 16.75 | -1.80% | 2.41 | 2.15% |
| 2025-09-11 | 16.66 | 17.08 | 16.39 | 17.06 | +1.84% | 2.71 | 2.44% |
| 2025-09-10 | 16.78 | 17.11 | 16.62 | 16.75 | -0.53% | 2.23 | 2.01% |
| 2025-09-09 | 17.17 | 17.22 | 16.77 | 16.84 | -1.16% | 3.11 | 2.77% |
| 2025-09-08 | 16.42 | 17.26 | 16.29 | 17.04 | +3.81% | 4.44 | 3.96% |
| 2025-09-05 | 15.48 | 16.44 | 15.35 | 16.41 | +5.82% | 3.91 | 3.67% |
| 2025-09-04 | 16.16 | 16.47 | 15.21 | 15.51 | -4.05% | 3.80 | 3.61% |
| 2025-09-03 | 16.72 | 17.30 | 16.08 | 16.16 | -2.98% | 3.99 | 3.61% |
| 2025-09-02 | 16.49 | 16.93 | 15.73 | 16.66 | 0.00% | 4.65 | 4.31% |
| 2025-09-01 | 16.73 | 17.08 | 16.27 | 16.66 | -0.42% | 3.51 | 3.20% |
| 2025-08-29 | 16.46 | 17.07 | 15.96 | 16.73 | +4.53% | 5.40 | 4.90% |
| 2025-08-28 | 15.98 | 16.14 | 15.44 | 16.01 | +0.31% | 2.35 | 2.24% |
| 2025-08-27 | 16.39 | 16.61 | 15.89 | 15.96 | -2.78% | 2.72 | 2.51% |
| 2025-08-26 | 16.68 | 16.68 | 16.39 | 16.41 | -1.78% | 2.07 | 1.89% |
| 2025-08-25 | 16.69 | 17.02 | 16.38 | 16.71 | +1.14% | 3.36 | 3.04% |
| 2025-08-22 | 16.04 | 16.86 | 15.96 | 16.52 | +3.03% | 3.55 | 3.27% |
| 2025-08-21 | 16.41 | 16.50 | 15.93 | 16.04 | -2.30% | 2.32 | 2.17% |