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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.62 | 16.10 | 15.62 | 15.88 | +0.38% | 1.68 | 3.22% |
| 2025-09-16 | 15.54 | 15.92 | 15.27 | 15.82 | +2.13% | 2.38 | 4.61% |
| 2025-09-15 | 15.39 | 15.75 | 15.30 | 15.49 | +0.65% | 1.96 | 3.82% |
| 2025-09-12 | 15.40 | 15.93 | 15.18 | 15.39 | -0.39% | 2.88 | 5.62% |
| 2025-09-11 | 14.85 | 15.68 | 14.70 | 15.45 | +2.66% | 5.08 | 10.16% |
| 2025-09-10 | 14.71 | 15.88 | 14.70 | 15.05 | +4.22% | 6.32 | 12.37% |
| 2025-09-09 | 14.51 | 14.75 | 14.34 | 14.44 | -0.96% | 1.10 | 2.30% |
| 2025-09-08 | 14.59 | 14.84 | 14.40 | 14.58 | +0.14% | 1.45 | 3.01% |
| 2025-09-05 | 14.12 | 14.65 | 13.97 | 14.56 | +3.19% | 1.31 | 2.77% |
| 2025-09-04 | 14.29 | 14.61 | 13.87 | 14.11 | -1.60% | 1.32 | 2.80% |
| 2025-09-03 | 14.95 | 15.29 | 14.31 | 14.34 | -4.21% | 1.85 | 3.84% |
| 2025-09-02 | 15.30 | 15.36 | 14.50 | 14.97 | -1.51% | 2.41 | 4.89% |
| 2025-09-01 | 14.88 | 15.47 | 14.79 | 15.20 | +2.84% | 2.31 | 4.61% |
| 2025-08-29 | 14.70 | 15.08 | 14.70 | 14.78 | +0.54% | 1.87 | 3.80% |
| 2025-08-28 | 14.87 | 15.12 | 14.26 | 14.70 | -1.14% | 2.15 | 4.45% |
| 2025-08-27 | 14.99 | 15.26 | 14.82 | 14.87 | +0.41% | 2.86 | 5.76% |
| 2025-08-26 | 14.49 | 14.95 | 14.29 | 14.81 | +2.85% | 2.85 | 5.86% |
| 2025-08-25 | 14.70 | 14.89 | 14.23 | 14.40 | -1.37% | 2.83 | 5.95% |
| 2025-08-22 | 14.74 | 14.94 | 14.54 | 14.60 | -0.88% | 1.69 | 3.50% |
| 2025-08-21 | 15.06 | 15.15 | 14.60 | 14.73 | -2.45% | 2.04 | 4.18% |