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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.35 | 35.29 | 34.28 | 35.14 | +2.57% | 4.06 | 4.84% |
| 2025-08-19 | 33.16 | 34.76 | 32.01 | 34.26 | +2.73% | 4.45 | 5.50% |
| 2025-08-18 | 33.20 | 34.08 | 32.73 | 33.35 | +0.51% | 2.84 | 3.55% |
| 2025-08-15 | 31.15 | 34.19 | 31.15 | 33.18 | +5.84% | 4.28 | 5.41% |
| 2025-08-14 | 32.11 | 32.38 | 31.09 | 31.35 | -2.37% | 1.73 | 2.28% |
| 2025-08-13 | 32.14 | 32.29 | 31.81 | 32.11 | -0.09% | 1.36 | 1.77% |
| 2025-08-12 | 32.60 | 32.60 | 31.80 | 32.14 | -0.03% | 1.38 | 1.78% |
| 2025-08-11 | 32.21 | 32.44 | 31.80 | 32.15 | +0.47% | 1.73 | 2.24% |
| 2025-08-08 | 32.22 | 32.37 | 31.77 | 32.00 | -1.08% | 1.46 | 1.90% |
| 2025-08-07 | 33.71 | 33.71 | 31.98 | 32.35 | -4.85% | 3.45 | 4.42% |
| 2025-08-06 | 33.98 | 35.42 | 32.70 | 34.00 | +2.50% | 5.57 | 6.82% |
| 2025-08-05 | 33.50 | 33.68 | 32.70 | 33.17 | -0.63% | 2.33 | 2.93% |
| 2025-08-04 | 31.61 | 33.77 | 31.39 | 33.38 | +5.60% | 3.74 | 4.72% |
| 2025-08-01 | 31.86 | 32.08 | 31.06 | 31.61 | -0.28% | 1.05 | 1.38% |
| 2025-07-31 | 31.96 | 32.30 | 31.65 | 31.70 | -1.09% | 1.52 | 1.99% |
| 2025-07-30 | 32.35 | 33.14 | 31.80 | 32.05 | -0.93% | 1.95 | 2.51% |
| 2025-07-29 | 33.00 | 33.20 | 31.91 | 32.35 | -2.94% | 1.90 | 2.45% |
| 2025-07-28 | 33.55 | 34.36 | 33.24 | 33.33 | -0.21% | 1.49 | 1.85% |
| 2025-07-25 | 33.00 | 33.77 | 32.90 | 33.40 | -0.15% | 1.63 | 2.03% |
| 2025-07-24 | 34.00 | 34.69 | 33.14 | 33.45 | -2.25% | 2.66 | 3.30% |