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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.92 | 14.03 | 13.69 | 13.77 | -0.36% | 0.60 | 1.32% |
| 2025-11-19 | 14.05 | 14.13 | 13.77 | 13.82 | -1.64% | 0.77 | 1.67% |
| 2025-11-18 | 14.27 | 14.27 | 14.02 | 14.05 | -1.47% | 0.91 | 1.95% |
| 2025-11-17 | 14.41 | 14.84 | 14.25 | 14.26 | -1.66% | 1.37 | 2.88% |
| 2025-11-14 | 14.48 | 14.69 | 14.31 | 14.50 | +0.14% | 0.91 | 1.90% |
| 2025-11-13 | 14.40 | 14.60 | 14.20 | 14.48 | +0.49% | 0.66 | 1.39% |
| 2025-11-12 | 14.53 | 14.82 | 14.34 | 14.41 | -1.37% | 0.85 | 1.78% |
| 2025-11-11 | 14.73 | 14.78 | 14.58 | 14.61 | -0.81% | 0.64 | 1.32% |
| 2025-11-10 | 14.94 | 15.00 | 14.61 | 14.73 | -0.54% | 1.00 | 2.06% |
| 2025-11-07 | 15.07 | 15.07 | 14.76 | 14.81 | -1.92% | 0.96 | 1.97% |
| 2025-11-06 | 15.06 | 15.14 | 14.62 | 15.10 | +1.21% | 1.29 | 2.61% |
| 2025-11-05 | 14.93 | 15.06 | 14.81 | 14.92 | -1.26% | 1.17 | 2.38% |
| 2025-11-04 | 15.22 | 15.47 | 15.00 | 15.11 | -0.85% | 1.45 | 2.89% |
| 2025-11-03 | 15.39 | 15.45 | 15.23 | 15.24 | -1.04% | 1.68 | 3.33% |
| 2025-10-31 | 15.19 | 15.62 | 15.13 | 15.40 | +1.58% | 2.42 | 4.77% |
| 2025-10-30 | 15.32 | 15.43 | 15.11 | 15.16 | -1.17% | 2.44 | 4.85% |
| 2025-10-29 | 16.14 | 16.14 | 15.14 | 15.34 | -2.23% | 4.77 | 9.37% |
| 2025-10-28 | 15.20 | 15.69 | 15.08 | 15.69 | +10.03% | 3.18 | 6.20% |
| 2025-10-27 | 14.18 | 14.35 | 13.98 | 14.26 | +1.71% | 1.16 | 2.48% |
| 2025-10-24 | 13.90 | 14.09 | 13.90 | 14.02 | +1.15% | 0.51 | 1.11% |