嵘泰股份 sh.605133
40.44
-1.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.50 | 41.84 | 40.20 | 40.44 | -1.73% | 4.57 | 3.97% |
| 2026-05-22 | 41.23 | 42.10 | 40.74 | 41.15 | -1.46% | 5.65 | 4.85% |
| 2026-05-21 | 40.58 | 43.80 | 40.47 | 41.76 | +2.68% | 7.39 | 6.22% |
| 2026-05-20 | 39.65 | 40.90 | 39.50 | 40.67 | +1.83% | 4.37 | 3.85% |
| 2026-05-19 | 40.62 | 40.63 | 39.41 | 39.94 | -0.03% | 4.22 | 3.75% |
| 2026-05-18 | 40.06 | 41.00 | 39.80 | 39.95 | +1.16% | 6.09 | 5.34% |
| 2026-05-15 | 39.35 | 40.98 | 39.00 | 39.49 | -0.03% | 7.38 | 6.54% |
| 2026-05-14 | 39.31 | 40.60 | 38.89 | 39.50 | +0.51% | 4.59 | 4.08% |
| 2026-05-13 | 38.95 | 39.66 | 38.76 | 39.30 | +0.87% | 4.01 | 3.62% |
| 2026-05-12 | 39.88 | 39.95 | 38.00 | 38.96 | -0.23% | 6.58 | 5.97% |
| 2026-05-11 | 37.44 | 39.16 | 36.95 | 39.05 | +4.69% | 6.15 | 5.65% |
| 2026-05-08 | 36.30 | 37.88 | 35.80 | 37.30 | +2.75% | 6.05 | 5.76% |
| 2026-05-07 | 35.90 | 36.41 | 35.12 | 36.30 | +3.86% | 4.88 | 4.79% |
| 2026-05-06 | 33.60 | 35.22 | 33.20 | 34.95 | +7.11% | 5.70 | 5.86% |
| 2026-04-30 | 32.23 | 32.88 | 31.78 | 32.63 | +1.56% | 2.68 | 2.94% |
| 2026-04-29 | 30.16 | 32.38 | 30.05 | 32.13 | +6.00% | 3.57 | 3.98% |
| 2026-04-28 | 31.02 | 31.10 | 30.19 | 30.31 | -2.73% | 1.91 | 2.22% |
| 2026-04-27 | 31.61 | 31.81 | 31.09 | 31.16 | -1.42% | 2.63 | 2.98% |
| 2026-04-24 | 32.51 | 32.90 | 31.61 | 31.61 | -3.39% | 3.31 | 3.66% |
| 2026-04-23 | 32.99 | 33.68 | 32.47 | 32.72 | -0.79% | 3.74 | 4.01% |