永茂泰 sh.605208
14.47
-0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.77 | 14.80 | 14.33 | 14.47 | -0.14% | 1.45 | 3.01% |
| 2026-05-22 | 14.35 | 14.85 | 14.13 | 14.49 | +2.04% | 1.44 | 3.00% |
| 2026-05-21 | 14.71 | 15.50 | 14.12 | 14.20 | -3.40% | 1.87 | 3.84% |
| 2026-05-20 | 14.56 | 14.80 | 14.21 | 14.70 | +0.89% | 1.04 | 2.17% |
| 2026-05-19 | 14.68 | 14.78 | 14.33 | 14.57 | -0.21% | 1.10 | 2.29% |
| 2026-05-18 | 15.49 | 15.49 | 14.58 | 14.60 | -6.05% | 1.98 | 4.05% |
| 2026-05-15 | 15.33 | 15.89 | 15.29 | 15.54 | +0.39% | 2.72 | 5.27% |
| 2026-05-14 | 15.45 | 15.74 | 15.13 | 15.48 | +0.19% | 2.46 | 4.82% |
| 2026-05-13 | 15.00 | 15.75 | 14.50 | 15.45 | +4.11% | 3.61 | 7.21% |
| 2026-05-12 | 14.19 | 15.45 | 13.95 | 14.84 | +5.40% | 3.37 | 6.91% |
| 2026-05-11 | 14.01 | 14.24 | 13.40 | 14.08 | 0.00% | 2.31 | 5.07% |
| 2026-05-08 | 14.02 | 14.18 | 13.92 | 14.08 | -0.42% | 1.23 | 2.65% |
| 2026-05-07 | 14.09 | 14.38 | 14.00 | 14.14 | +0.14% | 1.57 | 3.37% |
| 2026-05-06 | 14.75 | 14.85 | 13.99 | 14.12 | -4.14% | 2.41 | 5.13% |
| 2026-04-30 | 14.92 | 15.00 | 14.68 | 14.73 | -1.41% | 1.35 | 2.77% |
| 2026-04-29 | 14.97 | 15.42 | 14.68 | 14.94 | -0.99% | 2.65 | 5.34% |
| 2026-04-28 | 15.90 | 15.98 | 14.99 | 15.09 | -4.37% | 1.89 | 3.73% |
| 2026-04-27 | 15.46 | 16.15 | 15.29 | 15.78 | +1.87% | 3.67 | 7.08% |
| 2026-04-24 | 14.67 | 15.64 | 14.42 | 15.49 | +5.45% | 3.24 | 6.47% |
| 2026-04-23 | 15.68 | 15.77 | 14.32 | 14.69 | -7.26% | 3.91 | 8.03% |