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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.52 | 30.26 | 29.33 | 29.86 | +0.15% | 1.62 | 2.25% |
| 2025-05-26 | 30.21 | 30.63 | 29.42 | 29.81 | -2.24% | 2.23 | 3.11% |
| 2025-05-23 | 30.55 | 31.99 | 30.49 | 30.49 | -2.21% | 2.45 | 3.25% |
| 2025-05-22 | 31.16 | 32.18 | 30.88 | 31.18 | -0.93% | 2.74 | 3.61% |
| 2025-05-21 | 31.95 | 32.76 | 31.30 | 31.47 | -2.82% | 2.97 | 3.88% |
| 2025-05-20 | 32.46 | 34.02 | 31.65 | 32.39 | -1.22% | 4.08 | 5.16% |
| 2025-05-19 | 34.25 | 34.25 | 32.03 | 32.78 | -5.91% | 5.34 | 6.74% |
| 2025-05-16 | 32.18 | 35.92 | 32.18 | 34.84 | +6.69% | 7.18 | 8.54% |
| 2025-05-15 | 31.53 | 34.36 | 31.42 | 32.66 | +3.20% | 4.81 | 6.06% |
| 2025-05-14 | 32.29 | 32.79 | 31.23 | 31.65 | -0.84% | 3.48 | 4.52% |
| 2025-05-13 | 31.95 | 33.28 | 31.40 | 31.92 | +2.36% | 5.53 | 7.11% |
| 2025-05-12 | 30.65 | 31.78 | 30.26 | 31.18 | +1.75% | 5.64 | 7.52% |
| 2025-05-09 | 29.99 | 30.74 | 28.75 | 30.65 | +3.57% | 6.93 | 9.69% |
| 2025-05-08 | 32.10 | 32.76 | 29.24 | 29.59 | -8.16% | 8.12 | 10.96% |
| 2025-05-07 | 32.64 | 35.21 | 31.90 | 32.22 | +0.65% | 7.36 | 9.19% |
| 2025-05-06 | 30.04 | 32.01 | 29.88 | 32.01 | +10.01% | 4.63 | 6.15% |