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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.30 | 49.47 | 47.37 | 48.60 | +1.19% | 7.34 | 6.32% |
| 2025-09-16 | 44.10 | 48.03 | 44.10 | 48.03 | +10.01% | 7.64 | 6.86% |
| 2025-09-15 | 42.54 | 46.87 | 42.53 | 43.66 | +2.46% | 6.46 | 5.97% |
| 2025-09-12 | 43.70 | 44.49 | 42.61 | 42.61 | -2.49% | 2.79 | 2.69% |
| 2025-09-11 | 42.96 | 44.33 | 42.16 | 43.70 | +1.18% | 3.49 | 3.34% |
| 2025-09-10 | 43.43 | 44.58 | 42.36 | 43.19 | -3.10% | 3.56 | 3.42% |
| 2025-09-09 | 44.00 | 45.98 | 43.07 | 44.57 | -1.57% | 4.20 | 3.94% |
| 2025-09-08 | 44.04 | 45.73 | 42.69 | 45.28 | +3.43% | 6.85 | 6.42% |
| 2025-09-05 | 42.13 | 43.84 | 41.00 | 43.78 | +4.39% | 4.92 | 4.80% |
| 2025-09-04 | 45.67 | 46.62 | 41.94 | 41.94 | -10.00% | 5.29 | 5.01% |
| 2025-09-03 | 49.10 | 49.11 | 45.06 | 46.60 | -3.60% | 7.24 | 6.41% |
| 2025-09-02 | 43.90 | 48.35 | 42.02 | 48.34 | +9.99% | 8.76 | 8.01% |
| 2025-09-01 | 42.20 | 44.58 | 41.98 | 43.95 | +6.60% | 7.47 | 7.21% |
| 2025-08-29 | 37.55 | 41.23 | 37.55 | 41.23 | +10.01% | 4.13 | 4.30% |
| 2025-08-28 | 37.31 | 37.95 | 36.00 | 37.48 | -1.50% | 3.54 | 3.98% |
| 2025-08-27 | 38.00 | 40.29 | 37.80 | 38.05 | -0.13% | 4.14 | 4.41% |
| 2025-08-26 | 38.73 | 39.39 | 37.75 | 38.10 | -2.11% | 3.82 | 4.14% |
| 2025-08-25 | 39.30 | 40.42 | 37.98 | 38.92 | +0.86% | 6.11 | 6.46% |
| 2025-08-22 | 35.14 | 38.59 | 35.10 | 38.59 | +10.01% | 4.52 | 5.06% |
| 2025-08-21 | 35.00 | 36.31 | 34.06 | 35.08 | -0.17% | 3.95 | 4.67% |