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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.79 | 32.99 | 31.89 | 32.98 | +0.58% | 3.34 | 3.65% |
| 2026-04-21 | 32.28 | 33.49 | 32.27 | 32.79 | +0.71% | 4.03 | 4.35% |
| 2026-04-20 | 32.30 | 32.85 | 31.68 | 32.56 | +0.74% | 3.98 | 4.36% |
| 2026-04-17 | 29.96 | 32.88 | 29.86 | 32.32 | +7.88% | 6.91 | 7.69% |
| 2026-04-16 | 29.80 | 30.14 | 29.20 | 29.96 | +1.90% | 3.06 | 3.65% |
| 2026-04-15 | 28.30 | 30.16 | 28.30 | 29.40 | +3.78% | 4.24 | 5.09% |
| 2026-04-14 | 28.40 | 28.45 | 27.88 | 28.33 | +0.50% | 1.70 | 2.15% |
| 2026-04-13 | 28.15 | 28.45 | 28.00 | 28.19 | -1.50% | 1.90 | 2.39% |
| 2026-04-10 | 29.06 | 29.55 | 28.61 | 28.62 | -0.62% | 3.42 | 4.19% |
| 2026-04-09 | 28.37 | 29.21 | 28.10 | 28.80 | -0.17% | 3.60 | 4.44% |
| 2026-04-08 | 27.89 | 28.90 | 27.61 | 28.85 | +5.06% | 5.02 | 6.27% |
| 2026-04-07 | 28.48 | 28.71 | 27.00 | 27.46 | -3.62% | 5.17 | 6.65% |
| 2026-04-03 | 26.00 | 28.49 | 25.89 | 28.49 | +10.00% | 3.50 | 4.49% |
| 2026-04-02 | 27.27 | 27.27 | 25.86 | 25.90 | -5.02% | 1.74 | 2.33% |
| 2026-04-01 | 26.77 | 27.37 | 26.66 | 27.27 | +3.30% | 1.28 | 1.67% |
| 2026-03-31 | 26.77 | 26.99 | 26.33 | 26.40 | -1.12% | 0.60 | 0.80% |
| 2026-03-30 | 26.30 | 26.89 | 26.00 | 26.70 | +0.19% | 0.67 | 0.89% |
| 2026-03-27 | 26.14 | 27.00 | 26.07 | 26.65 | +1.14% | 0.59 | 0.79% |
| 2026-03-26 | 26.98 | 27.08 | 26.24 | 26.35 | -2.15% | 0.99 | 1.32% |
| 2026-03-25 | 25.80 | 27.11 | 25.80 | 26.93 | +3.94% | 1.24 | 1.64% |