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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.84 | 16.08 | 15.50 | 15.84 | -1.00% | 2.30 | 4.42% |
| 2026-04-21 | 16.62 | 16.62 | 15.89 | 16.00 | -2.32% | 3.30 | 6.20% |
| 2026-04-20 | 15.37 | 16.50 | 15.15 | 16.38 | +8.40% | 4.27 | 8.16% |
| 2026-04-17 | 15.23 | 15.49 | 14.80 | 15.11 | +1.89% | 2.35 | 4.72% |
| 2026-04-16 | 13.99 | 14.98 | 13.99 | 14.83 | +5.93% | 2.58 | 5.35% |
| 2026-04-15 | 14.20 | 14.25 | 13.93 | 14.00 | -0.71% | 0.79 | 1.70% |
| 2026-04-14 | 14.16 | 14.27 | 13.83 | 14.10 | +1.15% | 1.12 | 2.41% |
| 2026-04-13 | 13.60 | 14.25 | 13.43 | 13.94 | +2.50% | 1.94 | 4.22% |
| 2026-04-10 | 13.91 | 14.07 | 13.57 | 13.60 | -1.81% | 1.09 | 2.39% |
| 2026-04-09 | 13.54 | 13.95 | 13.35 | 13.85 | +2.59% | 1.24 | 2.74% |
| 2026-04-08 | 13.14 | 13.58 | 13.10 | 13.50 | +4.33% | 0.96 | 2.17% |
| 2026-04-07 | 12.91 | 13.12 | 12.83 | 12.94 | +0.23% | 0.59 | 1.37% |
| 2026-04-03 | 13.08 | 13.28 | 12.90 | 12.91 | -1.30% | 0.58 | 1.34% |
| 2026-04-02 | 13.13 | 13.40 | 12.98 | 13.08 | -0.38% | 0.67 | 1.53% |
| 2026-04-01 | 13.21 | 13.28 | 13.08 | 13.13 | +0.61% | 0.72 | 1.66% |
| 2026-03-31 | 12.87 | 13.44 | 12.87 | 13.05 | -0.23% | 1.11 | 2.54% |
| 2026-03-30 | 13.39 | 13.43 | 12.83 | 13.08 | -0.83% | 1.49 | 3.44% |
| 2026-03-27 | 13.34 | 13.35 | 13.10 | 13.19 | -1.27% | 0.72 | 1.64% |
| 2026-03-26 | 13.50 | 13.69 | 13.29 | 13.36 | -1.11% | 0.92 | 2.07% |
| 2026-03-25 | 12.88 | 13.54 | 12.82 | 13.51 | +5.71% | 1.42 | 3.24% |