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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.00 | 34.47 | 33.46 | 34.22 | +0.80% | 2.68 | 3.28% |
| 2025-07-22 | 34.40 | 34.80 | 33.52 | 33.95 | -1.31% | 2.90 | 3.54% |
| 2025-07-21 | 33.10 | 34.77 | 32.74 | 34.40 | +3.52% | 4.93 | 6.02% |
| 2025-07-18 | 33.60 | 33.90 | 32.88 | 33.23 | -2.29% | 3.26 | 4.08% |
| 2025-07-17 | 33.18 | 35.39 | 32.70 | 34.01 | +2.50% | 6.59 | 8.05% |
| 2025-07-16 | 30.16 | 33.18 | 30.03 | 33.18 | +10.01% | 4.92 | 6.32% |
| 2025-07-15 | 28.71 | 30.58 | 28.68 | 30.16 | +4.54% | 2.65 | 3.68% |
| 2025-07-14 | 29.80 | 30.33 | 28.72 | 28.85 | -2.34% | 3.06 | 4.34% |
| 2025-07-11 | 29.58 | 30.55 | 29.43 | 29.54 | -0.37% | 1.63 | 2.27% |
| 2025-07-10 | 31.73 | 32.25 | 29.58 | 29.65 | -7.53% | 2.29 | 3.13% |
| 2025-07-09 | 32.97 | 33.60 | 31.83 | 32.06 | -1.41% | 1.07 | 1.37% |
| 2025-07-08 | 31.11 | 32.52 | 30.91 | 32.52 | +4.79% | 1.40 | 1.82% |
| 2025-07-07 | 31.17 | 31.28 | 30.80 | 31.04 | -0.78% | 0.66 | 0.88% |
| 2025-07-04 | 32.18 | 32.19 | 31.15 | 31.28 | -3.66% | 1.40 | 1.84% |
| 2025-07-03 | 32.12 | 32.60 | 31.93 | 32.47 | +0.81% | 0.97 | 1.24% |
| 2025-07-02 | 33.40 | 34.68 | 31.89 | 32.21 | -4.45% | 1.93 | 2.42% |
| 2025-07-01 | 33.37 | 35.92 | 33.18 | 33.71 | -0.18% | 2.44 | 2.92% |
| 2025-06-30 | 32.10 | 33.90 | 31.85 | 33.77 | +5.25% | 1.90 | 2.39% |
| 2025-06-27 | 32.44 | 32.47 | 31.56 | 32.09 | +0.12% | 1.27 | 1.65% |
| 2025-06-26 | 31.83 | 33.46 | 31.65 | 32.05 | +0.67% | 2.48 | 3.15% |