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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.90 | 36.90 | 34.77 | 35.14 | -3.73% | 2.48 | 2.47% |
| 2025-11-19 | 36.55 | 37.90 | 36.10 | 36.50 | +0.58% | 2.30 | 2.22% |
| 2025-11-18 | 35.60 | 36.85 | 35.60 | 36.29 | +1.17% | 2.19 | 2.14% |
| 2025-11-17 | 35.51 | 36.86 | 35.25 | 35.87 | 0.00% | 2.66 | 2.61% |
| 2025-11-14 | 36.06 | 36.50 | 35.21 | 35.87 | -1.70% | 2.33 | 2.30% |
| 2025-11-13 | 37.51 | 37.88 | 36.06 | 36.49 | -3.67% | 4.38 | 4.26% |
| 2025-11-12 | 38.80 | 39.59 | 37.50 | 37.88 | -2.87% | 2.65 | 2.45% |
| 2025-11-11 | 38.95 | 39.25 | 38.08 | 39.00 | +1.22% | 2.67 | 2.46% |
| 2025-11-10 | 39.70 | 39.78 | 38.00 | 38.53 | -3.12% | 4.02 | 3.70% |
| 2025-11-07 | 42.51 | 42.51 | 39.71 | 39.77 | -5.87% | 5.92 | 5.20% |
| 2025-11-06 | 39.85 | 42.60 | 38.95 | 42.25 | +5.89% | 8.52 | 7.31% |
| 2025-11-05 | 38.61 | 42.11 | 38.32 | 39.90 | +1.40% | 5.16 | 4.54% |
| 2025-11-04 | 41.72 | 42.48 | 38.80 | 39.35 | -5.70% | 6.59 | 5.83% |
| 2025-11-03 | 43.42 | 43.42 | 40.39 | 41.73 | -3.27% | 7.32 | 6.27% |
| 2025-10-31 | 39.22 | 43.14 | 39.14 | 43.14 | +9.99% | 8.87 | 7.57% |
| 2025-10-30 | 40.10 | 40.30 | 39.00 | 39.22 | -2.82% | 3.26 | 2.93% |
| 2025-10-29 | 40.60 | 41.45 | 39.80 | 40.36 | -1.08% | 3.45 | 3.03% |
| 2025-10-28 | 41.69 | 41.75 | 40.52 | 40.80 | -2.11% | 3.81 | 3.30% |
| 2025-10-27 | 41.71 | 42.21 | 40.70 | 41.68 | -0.53% | 4.55 | 3.90% |
| 2025-10-24 | 42.00 | 42.55 | 40.39 | 41.90 | +0.62% | 6.33 | 5.42% |