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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.61 | 32.73 | 31.56 | 31.64 | -1.49% | 1.47 | 1.64% |
| 2026-02-13 | 32.24 | 32.64 | 31.94 | 32.12 | -0.68% | 1.05 | 1.15% |
| 2026-02-12 | 31.99 | 32.75 | 31.93 | 32.34 | +0.68% | 1.44 | 1.58% |
| 2026-02-11 | 32.80 | 32.80 | 32.02 | 32.12 | -2.10% | 1.79 | 1.96% |
| 2026-02-10 | 32.71 | 33.77 | 32.69 | 32.81 | +1.74% | 2.68 | 2.87% |
| 2026-02-09 | 32.08 | 32.29 | 31.71 | 32.25 | +1.77% | 1.43 | 1.59% |
| 2026-02-06 | 31.25 | 32.17 | 30.78 | 31.69 | +1.60% | 1.76 | 1.98% |
| 2026-02-05 | 31.40 | 31.58 | 31.04 | 31.19 | -0.48% | 1.46 | 1.65% |
| 2026-02-04 | 31.48 | 31.58 | 31.20 | 31.34 | -0.44% | 1.00 | 1.13% |
| 2026-02-03 | 31.02 | 31.48 | 30.62 | 31.48 | +1.84% | 1.36 | 1.55% |
| 2026-02-02 | 32.12 | 32.47 | 30.87 | 30.91 | -3.95% | 2.57 | 2.88% |
| 2026-01-30 | 31.90 | 32.45 | 31.36 | 32.18 | +0.56% | 1.63 | 1.81% |
| 2026-01-29 | 32.52 | 32.88 | 31.94 | 32.00 | -1.84% | 2.04 | 2.24% |
| 2026-01-28 | 33.61 | 33.61 | 32.56 | 32.60 | -2.74% | 2.32 | 2.50% |
| 2026-01-27 | 33.81 | 34.00 | 32.70 | 33.52 | -1.67% | 3.04 | 3.23% |
| 2026-01-26 | 36.21 | 36.56 | 33.88 | 34.09 | -5.85% | 6.09 | 6.22% |
| 2026-01-23 | 36.45 | 36.77 | 35.52 | 36.21 | -0.06% | 4.32 | 4.24% |
| 2026-01-22 | 36.70 | 37.28 | 36.08 | 36.23 | -1.58% | 3.75 | 3.64% |
| 2026-01-21 | 34.40 | 37.50 | 34.25 | 36.81 | +6.26% | 7.23 | 7.12% |
| 2026-01-20 | 35.30 | 35.90 | 34.26 | 34.64 | -2.20% | 2.93 | 2.98% |