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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.58 | 12.81 | 12.46 | 12.61 | +0.24% | 0.55 | 1.32% |
| 2025-12-17 | 12.51 | 12.59 | 12.25 | 12.58 | +0.64% | 0.56 | 1.38% |
| 2025-12-16 | 12.65 | 12.72 | 12.38 | 12.50 | -1.11% | 0.61 | 1.47% |
| 2025-12-15 | 12.67 | 12.93 | 12.61 | 12.64 | -1.94% | 0.68 | 1.63% |
| 2025-12-12 | 13.05 | 13.13 | 12.88 | 12.89 | -1.00% | 0.60 | 1.40% |
| 2025-12-11 | 13.47 | 13.50 | 13.00 | 13.02 | -3.12% | 1.03 | 2.38% |
| 2025-12-10 | 13.76 | 13.92 | 13.40 | 13.44 | +1.20% | 1.33 | 2.97% |
| 2025-12-09 | 13.40 | 13.54 | 13.26 | 13.28 | -1.41% | 0.41 | 0.93% |
| 2025-12-08 | 13.37 | 13.54 | 13.32 | 13.47 | +0.90% | 0.58 | 1.32% |
| 2025-12-05 | 13.17 | 13.35 | 13.06 | 13.35 | +1.21% | 0.64 | 1.47% |
| 2025-12-04 | 13.17 | 13.36 | 13.04 | 13.19 | +0.15% | 0.58 | 1.32% |
| 2025-12-03 | 13.13 | 13.30 | 13.06 | 13.17 | +0.46% | 0.56 | 1.29% |
| 2025-12-02 | 13.40 | 13.50 | 13.09 | 13.11 | -2.16% | 0.55 | 1.27% |
| 2025-12-01 | 13.50 | 13.60 | 13.38 | 13.40 | 0.00% | 0.63 | 1.42% |
| 2025-11-28 | 13.19 | 13.40 | 13.13 | 13.40 | +1.75% | 0.57 | 1.29% |
| 2025-11-27 | 13.22 | 13.35 | 13.16 | 13.17 | -0.38% | 0.48 | 1.10% |
| 2025-11-26 | 13.18 | 13.38 | 13.13 | 13.22 | +0.30% | 0.58 | 1.33% |
| 2025-11-25 | 13.13 | 13.33 | 12.99 | 13.18 | +1.78% | 0.73 | 1.67% |
| 2025-11-24 | 13.18 | 13.23 | 12.69 | 12.95 | -1.07% | 0.98 | 2.30% |
| 2025-11-21 | 13.63 | 13.69 | 13.08 | 13.09 | -4.94% | 0.86 | 1.95% |