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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.52 | 12.78 | 12.00 | 12.78 | +3.06% | 0.97 | 2.38% |
| 2026-03-23 | 12.29 | 12.94 | 11.80 | 12.40 | -0.88% | 1.40 | 3.41% |
| 2026-03-20 | 12.65 | 12.87 | 12.48 | 12.51 | -1.18% | 0.73 | 1.75% |
| 2026-03-19 | 12.75 | 12.88 | 12.57 | 12.66 | -2.39% | 0.76 | 1.80% |
| 2026-03-18 | 12.49 | 12.97 | 12.45 | 12.97 | +3.51% | 0.72 | 1.71% |
| 2026-03-17 | 12.97 | 13.03 | 12.44 | 12.53 | -3.02% | 0.62 | 1.47% |
| 2026-03-16 | 13.10 | 13.18 | 12.76 | 12.92 | -1.60% | 0.65 | 1.53% |
| 2026-03-13 | 13.45 | 13.49 | 13.09 | 13.13 | -1.57% | 0.66 | 1.51% |
| 2026-03-12 | 13.32 | 13.56 | 13.23 | 13.34 | -0.07% | 0.69 | 1.55% |
| 2026-03-11 | 13.40 | 13.71 | 13.31 | 13.35 | 0.00% | 1.08 | 2.43% |
| 2026-03-10 | 13.14 | 13.40 | 13.05 | 13.35 | +1.91% | 1.07 | 2.46% |
| 2026-03-09 | 12.71 | 13.38 | 12.35 | 13.10 | +1.55% | 1.35 | 3.21% |
| 2026-03-06 | 12.70 | 13.09 | 12.56 | 12.90 | +2.06% | 0.66 | 1.55% |
| 2026-03-05 | 12.70 | 12.90 | 12.60 | 12.64 | +0.96% | 0.58 | 1.37% |
| 2026-03-04 | 12.30 | 12.80 | 12.27 | 12.52 | +0.81% | 0.84 | 2.02% |
| 2026-03-03 | 13.13 | 13.30 | 12.40 | 12.42 | -6.26% | 1.30 | 3.08% |
| 2026-03-02 | 13.66 | 13.82 | 13.17 | 13.25 | -4.26% | 1.27 | 2.89% |
| 2026-02-27 | 13.51 | 13.84 | 13.51 | 13.84 | +1.24% | 0.73 | 1.62% |
| 2026-02-26 | 13.88 | 13.92 | 13.64 | 13.67 | -0.87% | 0.83 | 1.83% |
| 2026-02-25 | 13.84 | 14.08 | 13.58 | 13.79 | -0.22% | 1.38 | 3.02% |