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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 35.00 | 36.00 | 34.79 | 35.42 | +1.20% | 3.71 | 3.71% |
| 2026-01-16 | 34.05 | 35.19 | 34.05 | 35.00 | +3.18% | 3.74 | 3.83% |
| 2026-01-15 | 34.20 | 34.49 | 33.62 | 33.92 | -0.85% | 1.91 | 1.99% |
| 2026-01-14 | 34.74 | 35.08 | 33.86 | 34.21 | -0.73% | 3.24 | 3.32% |
| 2026-01-13 | 35.20 | 35.99 | 34.35 | 34.46 | -2.79% | 3.62 | 3.66% |
| 2026-01-12 | 35.15 | 35.96 | 34.36 | 35.45 | +0.85% | 4.17 | 4.22% |
| 2026-01-09 | 34.81 | 35.53 | 34.63 | 35.15 | +0.95% | 3.18 | 3.20% |
| 2026-01-08 | 34.88 | 35.38 | 34.64 | 34.82 | -0.03% | 3.02 | 3.06% |
| 2026-01-07 | 34.78 | 35.42 | 34.40 | 34.83 | -0.29% | 3.32 | 3.39% |
| 2026-01-06 | 34.70 | 35.35 | 34.39 | 34.93 | +1.07% | 3.57 | 3.63% |
| 2026-01-05 | 33.93 | 35.26 | 33.60 | 34.56 | +0.79% | 4.87 | 5.01% |
| 2025-12-31 | 34.90 | 34.90 | 33.91 | 34.29 | -1.80% | 3.44 | 3.56% |
| 2025-12-30 | 32.98 | 35.47 | 32.63 | 34.92 | +5.18% | 5.81 | 5.98% |
| 2025-12-29 | 32.40 | 33.67 | 32.40 | 33.20 | +2.06% | 2.74 | 2.92% |
| 2025-12-26 | 33.40 | 33.44 | 32.43 | 32.53 | -1.96% | 2.37 | 2.56% |
| 2025-12-25 | 32.03 | 34.17 | 32.02 | 33.18 | +3.72% | 4.16 | 4.45% |
| 2025-12-24 | 31.70 | 32.10 | 31.56 | 31.99 | +0.60% | 1.33 | 1.47% |
| 2025-12-23 | 32.20 | 32.23 | 31.68 | 31.80 | -1.55% | 1.58 | 1.76% |
| 2025-12-22 | 32.55 | 32.55 | 31.71 | 32.30 | +0.75% | 2.50 | 2.76% |
| 2025-12-19 | 31.70 | 32.36 | 31.60 | 32.06 | +1.49% | 1.31 | 1.45% |