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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.79 | 25.98 | 25.03 | 25.91 | +2.82% | 1.10 | 1.53% |
| 2026-03-23 | 26.17 | 26.68 | 25.04 | 25.20 | -5.37% | 1.33 | 1.82% |
| 2026-03-20 | 27.49 | 27.69 | 26.56 | 26.63 | -2.99% | 1.01 | 1.33% |
| 2026-03-19 | 27.80 | 27.99 | 27.33 | 27.45 | -2.03% | 0.80 | 1.03% |
| 2026-03-18 | 27.95 | 28.05 | 27.46 | 28.02 | +0.76% | 0.91 | 1.16% |
| 2026-03-17 | 28.42 | 28.69 | 27.81 | 27.81 | -2.11% | 0.77 | 0.97% |
| 2026-03-16 | 28.63 | 28.70 | 28.15 | 28.41 | -0.73% | 0.80 | 1.00% |
| 2026-03-13 | 28.16 | 29.28 | 28.16 | 28.62 | +0.56% | 1.13 | 1.39% |
| 2026-03-12 | 28.94 | 29.05 | 28.30 | 28.46 | -1.66% | 0.82 | 1.01% |
| 2026-03-11 | 29.26 | 29.43 | 28.87 | 28.94 | -0.82% | 0.95 | 1.15% |
| 2026-03-10 | 28.55 | 29.28 | 28.49 | 29.18 | +3.00% | 1.01 | 1.24% |
| 2026-03-09 | 28.65 | 28.65 | 27.71 | 28.33 | -2.31% | 1.27 | 1.60% |
| 2026-03-06 | 28.44 | 29.12 | 28.36 | 29.00 | +1.72% | 0.86 | 1.06% |
| 2026-03-05 | 28.88 | 28.97 | 28.40 | 28.51 | +0.39% | 0.83 | 1.03% |
| 2026-03-04 | 28.21 | 28.98 | 28.20 | 28.40 | -0.63% | 1.00 | 1.25% |
| 2026-03-03 | 29.84 | 30.18 | 28.56 | 28.58 | -4.22% | 1.60 | 1.94% |
| 2026-03-02 | 30.14 | 30.53 | 29.66 | 29.84 | -3.27% | 1.87 | 2.21% |
| 2026-02-27 | 30.96 | 30.96 | 30.43 | 30.85 | -0.55% | 1.48 | 1.71% |
| 2026-02-26 | 31.20 | 31.20 | 30.62 | 31.02 | -0.39% | 1.75 | 2.01% |
| 2026-02-25 | 31.60 | 31.70 | 31.07 | 31.14 | -1.58% | 2.07 | 2.35% |