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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.49 | 15.79 | 14.94 | 15.10 | -4.61% | 3.16 | 6.31% |
| 2025-08-19 | 16.00 | 16.75 | 15.46 | 15.83 | -1.25% | 4.47 | 8.55% |
| 2025-08-18 | 15.70 | 16.26 | 15.62 | 16.03 | +4.09% | 4.67 | 8.87% |
| 2025-08-15 | 15.00 | 15.67 | 14.80 | 15.40 | +5.77% | 4.37 | 8.70% |
| 2025-08-14 | 14.80 | 15.13 | 14.32 | 14.56 | -0.41% | 3.84 | 7.93% |
| 2025-08-13 | 14.78 | 15.23 | 14.50 | 14.62 | +1.67% | 5.17 | 10.62% |
| 2025-08-12 | 13.30 | 14.56 | 13.15 | 14.38 | +8.36% | 4.96 | 10.78% |
| 2025-08-11 | 13.05 | 13.37 | 12.96 | 13.27 | +2.16% | 1.29 | 2.96% |
| 2025-08-08 | 13.00 | 13.04 | 12.86 | 12.99 | -0.15% | 0.77 | 1.81% |
| 2025-08-07 | 13.25 | 13.27 | 12.92 | 13.01 | -1.36% | 1.15 | 2.67% |
| 2025-08-06 | 12.95 | 13.32 | 12.87 | 13.19 | +1.85% | 1.56 | 3.62% |
| 2025-08-05 | 13.08 | 13.22 | 12.84 | 12.95 | -0.92% | 1.24 | 2.89% |
| 2025-08-04 | 12.61 | 13.10 | 12.56 | 13.07 | +2.91% | 1.45 | 3.39% |
| 2025-08-01 | 12.50 | 12.98 | 12.41 | 12.70 | +1.36% | 1.13 | 2.70% |
| 2025-07-31 | 12.39 | 12.60 | 12.29 | 12.53 | +0.72% | 0.83 | 2.01% |
| 2025-07-30 | 12.77 | 12.77 | 12.38 | 12.44 | -2.58% | 1.15 | 2.79% |
| 2025-07-29 | 12.96 | 13.05 | 12.61 | 12.77 | -2.22% | 1.29 | 3.07% |
| 2025-07-28 | 13.03 | 13.22 | 12.94 | 13.06 | -0.61% | 1.43 | 3.32% |
| 2025-07-25 | 13.33 | 13.33 | 12.93 | 13.14 | -1.43% | 1.39 | 3.22% |
| 2025-07-24 | 13.37 | 13.58 | 13.26 | 13.33 | -0.74% | 1.69 | 3.84% |