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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.39 | 13.97 | 13.30 | 13.82 | +7.13% | 2.26 | 4.99% |
| 2026-02-13 | 12.90 | 13.10 | 12.86 | 12.90 | -0.62% | 0.43 | 1.01% |
| 2026-02-12 | 13.07 | 13.18 | 12.98 | 12.98 | -0.76% | 0.50 | 1.17% |
| 2026-02-11 | 13.20 | 13.24 | 13.08 | 13.08 | -0.98% | 0.55 | 1.27% |
| 2026-02-10 | 13.30 | 13.37 | 13.20 | 13.21 | -0.45% | 0.44 | 1.00% |
| 2026-02-09 | 13.43 | 13.53 | 13.22 | 13.27 | -0.15% | 0.71 | 1.60% |
| 2026-02-06 | 12.81 | 13.62 | 12.71 | 13.29 | +2.31% | 1.37 | 3.13% |
| 2026-02-05 | 13.38 | 13.40 | 12.98 | 12.99 | -3.28% | 0.83 | 1.93% |
| 2026-02-04 | 13.51 | 13.56 | 13.25 | 13.43 | -0.37% | 0.81 | 1.84% |
| 2026-02-03 | 13.61 | 13.73 | 13.13 | 13.48 | -0.37% | 1.22 | 2.77% |
| 2026-02-02 | 14.05 | 14.20 | 13.51 | 13.53 | -5.45% | 1.72 | 3.77% |
| 2026-01-30 | 13.91 | 14.34 | 13.88 | 14.31 | 0.00% | 1.57 | 3.37% |
| 2026-01-29 | 14.33 | 14.55 | 14.13 | 14.31 | +0.49% | 1.69 | 3.59% |
| 2026-01-28 | 14.14 | 14.35 | 13.76 | 14.24 | +0.92% | 1.56 | 3.34% |
| 2026-01-27 | 14.21 | 14.25 | 13.74 | 14.11 | -0.35% | 1.05 | 2.27% |
| 2026-01-26 | 14.41 | 14.66 | 14.08 | 14.16 | -1.39% | 1.24 | 2.64% |
| 2026-01-23 | 14.37 | 14.39 | 14.09 | 14.36 | +0.70% | 0.82 | 1.75% |
| 2026-01-22 | 14.12 | 14.33 | 14.12 | 14.26 | +0.99% | 0.86 | 1.84% |
| 2026-01-21 | 13.96 | 14.16 | 13.84 | 14.12 | +1.15% | 0.82 | 1.76% |
| 2026-01-20 | 13.96 | 14.19 | 13.83 | 13.96 | +0.50% | 0.97 | 2.10% |