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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.86 | 13.93 | 13.66 | 13.86 | -0.43% | 0.72 | 1.58% |
| 2025-10-22 | 13.88 | 14.13 | 13.82 | 13.92 | -0.85% | 0.72 | 1.57% |
| 2025-10-21 | 14.23 | 14.25 | 13.83 | 14.04 | -1.54% | 1.18 | 2.55% |
| 2025-10-20 | 14.51 | 14.51 | 13.88 | 14.26 | +4.32% | 1.75 | 3.72% |
| 2025-10-17 | 14.27 | 14.38 | 13.61 | 13.67 | -4.94% | 1.42 | 3.10% |
| 2025-10-16 | 14.14 | 15.30 | 14.14 | 14.38 | +0.07% | 2.10 | 4.33% |
| 2025-10-15 | 14.20 | 14.42 | 13.91 | 14.37 | +2.79% | 1.29 | 2.76% |
| 2025-10-14 | 14.63 | 14.96 | 13.90 | 13.98 | -3.45% | 1.46 | 3.08% |
| 2025-10-13 | 14.20 | 14.61 | 13.91 | 14.48 | -1.50% | 1.31 | 2.79% |
| 2025-10-10 | 15.19 | 15.34 | 14.69 | 14.70 | -2.78% | 1.64 | 3.33% |
| 2025-10-09 | 14.68 | 15.23 | 14.65 | 15.12 | +5.00% | 2.08 | 4.20% |
| 2025-09-30 | 14.63 | 14.71 | 14.38 | 14.40 | -1.17% | 1.19 | 2.48% |
| 2025-09-29 | 14.60 | 14.76 | 14.38 | 14.57 | -0.07% | 0.94 | 1.95% |
| 2025-09-26 | 14.92 | 14.97 | 14.58 | 14.58 | -2.21% | 1.14 | 2.34% |
| 2025-09-25 | 15.05 | 15.32 | 14.77 | 14.91 | -0.47% | 1.49 | 3.00% |
| 2025-09-24 | 14.94 | 15.10 | 14.71 | 14.98 | +0.07% | 0.93 | 1.89% |
| 2025-09-23 | 15.37 | 15.50 | 14.65 | 14.97 | -2.67% | 1.88 | 3.81% |
| 2025-09-22 | 15.21 | 15.90 | 15.21 | 15.38 | +1.38% | 1.95 | 3.82% |
| 2025-09-19 | 15.40 | 15.64 | 15.11 | 15.17 | -2.13% | 1.35 | 2.68% |
| 2025-09-18 | 15.73 | 16.06 | 15.22 | 15.50 | -2.39% | 2.71 | 5.23% |