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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.76 | 33.08 | 30.76 | 31.83 | +2.34% | 2.80 | 3.61% |
| 2025-06-24 | 30.26 | 31.76 | 30.19 | 31.11 | +4.53% | 2.45 | 3.26% |
| 2025-06-23 | 29.19 | 30.47 | 29.19 | 29.76 | +0.36% | 1.90 | 2.63% |
| 2025-06-20 | 31.84 | 32.79 | 29.50 | 29.65 | -8.19% | 3.76 | 5.08% |
| 2025-06-19 | 30.34 | 33.50 | 30.13 | 32.29 | +6.04% | 4.91 | 6.25% |
| 2025-06-18 | 29.05 | 30.50 | 28.58 | 30.45 | +4.14% | 1.97 | 2.77% |
| 2025-06-17 | 30.20 | 30.29 | 29.04 | 29.24 | -2.92% | 1.78 | 2.50% |
| 2025-06-16 | 28.65 | 30.35 | 28.27 | 30.13 | +5.61% | 3.28 | 4.64% |
| 2025-06-13 | 28.35 | 28.87 | 27.81 | 28.52 | +0.32% | 2.05 | 2.99% |
| 2025-06-12 | 27.31 | 29.68 | 27.20 | 28.43 | +3.98% | 3.19 | 4.63% |
| 2025-06-11 | 27.03 | 27.86 | 26.89 | 27.34 | +1.85% | 1.56 | 2.36% |
| 2025-06-10 | 28.25 | 28.63 | 26.72 | 26.85 | -4.89% | 2.16 | 3.27% |
| 2025-06-09 | 28.16 | 28.61 | 28.12 | 28.22 | +0.05% | 0.89 | 1.31% |
| 2025-06-06 | 28.58 | 28.73 | 28.00 | 28.21 | -2.31% | 1.32 | 1.93% |
| 2025-06-05 | 28.13 | 29.11 | 27.41 | 28.88 | +2.14% | 2.18 | 3.17% |
| 2025-06-04 | 28.27 | 28.81 | 27.92 | 28.27 | -0.03% | 1.29 | 1.89% |
| 2025-06-03 | 28.34 | 28.73 | 27.82 | 28.28 | -0.89% | 1.99 | 2.92% |
| 2025-05-30 | 29.04 | 29.42 | 28.42 | 28.53 | -2.51% | 1.56 | 2.25% |
| 2025-05-29 | 29.62 | 30.55 | 29.17 | 29.27 | -1.72% | 1.52 | 2.12% |
| 2025-05-28 | 29.88 | 30.55 | 29.24 | 29.78 | -0.26% | 1.70 | 2.35% |