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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.11 | 13.94 | 13.00 | 13.43 | +2.05% | 3.65 | 8.12% |
| 2025-07-22 | 13.23 | 13.37 | 13.10 | 13.16 | -0.30% | 1.27 | 2.92% |
| 2025-07-21 | 13.35 | 13.37 | 13.00 | 13.20 | +0.15% | 1.71 | 3.94% |
| 2025-07-18 | 13.57 | 13.74 | 13.15 | 13.18 | -2.66% | 1.71 | 3.89% |
| 2025-07-17 | 13.49 | 13.69 | 13.38 | 13.54 | +0.45% | 1.40 | 3.12% |
| 2025-07-16 | 13.18 | 13.75 | 13.18 | 13.48 | +1.74% | 2.09 | 4.70% |
| 2025-07-15 | 13.44 | 13.51 | 13.23 | 13.25 | -1.41% | 1.20 | 2.74% |
| 2025-07-14 | 12.96 | 13.71 | 12.84 | 13.44 | +3.86% | 2.45 | 5.55% |
| 2025-07-11 | 12.93 | 13.05 | 12.76 | 12.94 | -0.08% | 1.21 | 2.85% |
| 2025-07-10 | 12.82 | 13.09 | 12.82 | 12.95 | -0.31% | 0.73 | 1.71% |
| 2025-07-09 | 12.97 | 13.39 | 12.91 | 12.99 | +0.62% | 1.46 | 3.37% |
| 2025-07-08 | 12.80 | 12.97 | 12.70 | 12.91 | +0.86% | 0.80 | 1.87% |
| 2025-07-07 | 12.75 | 12.84 | 12.58 | 12.80 | +0.39% | 1.01 | 2.42% |
| 2025-07-04 | 12.96 | 13.08 | 12.70 | 12.75 | -1.54% | 1.21 | 2.85% |
| 2025-07-03 | 13.23 | 13.30 | 12.81 | 12.95 | -2.11% | 1.61 | 3.76% |
| 2025-07-02 | 13.44 | 13.57 | 13.12 | 13.23 | -0.97% | 1.93 | 4.36% |
| 2025-07-01 | 13.18 | 13.44 | 13.07 | 13.36 | +0.75% | 1.82 | 4.13% |
| 2025-06-30 | 12.95 | 13.42 | 12.89 | 13.26 | +2.23% | 2.42 | 5.54% |
| 2025-06-27 | 12.87 | 13.10 | 12.79 | 12.97 | +1.88% | 2.02 | 4.71% |
| 2025-06-26 | 13.04 | 13.08 | 12.71 | 12.73 | -1.92% | 1.76 | 4.11% |