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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.00 | 32.60 | 31.55 | 31.59 | -2.32% | 1.48 | 1.65% |
| 2025-12-17 | 31.69 | 32.48 | 31.69 | 32.34 | +1.03% | 1.33 | 1.46% |
| 2025-12-16 | 32.24 | 32.67 | 31.40 | 32.01 | -0.71% | 1.76 | 1.94% |
| 2025-12-15 | 32.59 | 32.70 | 32.12 | 32.24 | -1.77% | 1.67 | 1.83% |
| 2025-12-12 | 34.00 | 34.01 | 32.30 | 32.82 | -3.47% | 4.73 | 5.12% |
| 2025-12-11 | 36.34 | 37.10 | 33.70 | 34.00 | -6.41% | 4.80 | 4.90% |
| 2025-12-10 | 36.22 | 36.48 | 35.71 | 36.33 | -0.52% | 1.96 | 1.93% |
| 2025-12-09 | 37.00 | 37.20 | 36.36 | 36.52 | -2.41% | 2.99 | 2.89% |
| 2025-12-08 | 36.99 | 37.66 | 36.06 | 37.42 | +1.55% | 4.10 | 3.94% |
| 2025-12-05 | 36.03 | 37.75 | 35.27 | 36.85 | +1.82% | 3.89 | 3.79% |
| 2025-12-04 | 37.99 | 38.56 | 36.08 | 36.19 | +0.84% | 5.24 | 5.01% |
| 2025-12-03 | 37.05 | 37.66 | 35.60 | 35.89 | -3.39% | 3.68 | 3.62% |
| 2025-12-02 | 39.88 | 39.90 | 36.76 | 37.15 | -6.26% | 6.20 | 5.83% |
| 2025-12-01 | 38.53 | 40.31 | 38.20 | 39.63 | +2.91% | 9.82 | 8.93% |
| 2025-11-28 | 35.33 | 38.51 | 35.25 | 38.51 | +10.00% | 12.05 | 11.38% |
| 2025-11-27 | 35.22 | 36.13 | 34.86 | 35.01 | -0.62% | 1.87 | 1.89% |
| 2025-11-26 | 34.04 | 35.88 | 33.81 | 35.23 | +2.92% | 3.25 | 3.28% |
| 2025-11-25 | 34.81 | 35.10 | 34.01 | 34.23 | -0.61% | 2.52 | 2.60% |
| 2025-11-24 | 35.15 | 35.39 | 33.60 | 34.44 | -2.02% | 2.69 | 2.79% |
| 2025-11-21 | 34.80 | 36.50 | 34.00 | 35.15 | +0.03% | 3.06 | 3.11% |