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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.40 | 43.80 | 41.34 | 41.64 | -5.13% | 7.73 | 6.48% |
| 2025-10-22 | 42.40 | 44.48 | 42.21 | 43.89 | +3.47% | 8.76 | 7.12% |
| 2025-10-21 | 39.98 | 43.21 | 39.70 | 42.42 | +6.05% | 8.90 | 7.60% |
| 2025-10-20 | 38.10 | 40.58 | 38.00 | 40.00 | +5.93% | 5.59 | 5.02% |
| 2025-10-17 | 38.90 | 39.19 | 37.50 | 37.76 | -3.67% | 3.12 | 2.91% |
| 2025-10-16 | 38.97 | 40.39 | 38.30 | 39.20 | -0.48% | 3.70 | 3.36% |
| 2025-10-15 | 38.41 | 39.80 | 37.82 | 39.39 | +2.90% | 6.07 | 5.53% |
| 2025-10-14 | 38.46 | 40.27 | 37.84 | 38.28 | -0.49% | 4.87 | 4.44% |
| 2025-10-13 | 37.83 | 38.68 | 36.67 | 38.47 | -1.86% | 5.95 | 5.58% |
| 2025-10-10 | 38.06 | 41.13 | 38.06 | 39.20 | +2.24% | 8.51 | 7.55% |
| 2025-10-09 | 40.21 | 40.23 | 37.85 | 38.34 | -7.12% | 8.68 | 8.02% |
| 2025-09-30 | 40.90 | 42.93 | 40.38 | 41.28 | +0.95% | 4.01 | 4.04% |
| 2025-09-29 | 41.20 | 41.64 | 40.10 | 40.89 | +2.48% | 2.63 | 2.66% |
| 2025-09-26 | 42.08 | 42.08 | 39.81 | 39.90 | -5.50% | 3.55 | 3.64% |
| 2025-09-25 | 42.36 | 43.49 | 41.75 | 42.22 | -0.35% | 3.44 | 3.37% |
| 2025-09-24 | 43.14 | 43.16 | 41.60 | 42.37 | -1.85% | 4.47 | 4.39% |
| 2025-09-23 | 44.54 | 45.44 | 42.23 | 43.17 | -4.28% | 4.82 | 4.60% |
| 2025-09-22 | 44.80 | 45.99 | 44.37 | 45.10 | +1.58% | 3.91 | 3.62% |
| 2025-09-19 | 46.88 | 47.30 | 44.23 | 44.40 | -7.83% | 5.62 | 5.16% |
| 2025-09-18 | 48.59 | 52.00 | 46.78 | 48.17 | -0.88% | 8.90 | 7.47% |