永泰运 sz.001228
30.55
+1.90%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 25.50 | 25.64 | 25.35 | 25.62 | +0.19% | 0.30 | 1.11% |
| 2025-08-19 | 25.24 | 25.58 | 24.98 | 25.58 | +1.89% | 0.41 | 1.53% |
| 2025-08-18 | 25.31 | 25.50 | 25.05 | 25.10 | -0.51% | 0.50 | 1.88% |
| 2025-08-15 | 25.32 | 25.34 | 25.03 | 25.23 | +0.35% | 0.33 | 1.26% |
| 2025-08-14 | 25.69 | 25.77 | 25.13 | 25.14 | -1.82% | 0.37 | 1.40% |
| 2025-08-13 | 25.92 | 26.04 | 25.45 | 25.61 | -1.22% | 0.36 | 1.35% |
| 2025-08-12 | 26.03 | 26.15 | 25.69 | 25.92 | +0.11% | 0.26 | 0.96% |
| 2025-08-11 | 25.81 | 26.07 | 25.63 | 25.89 | +0.62% | 0.37 | 1.37% |
| 2025-08-08 | 25.69 | 25.78 | 25.26 | 25.73 | +0.12% | 0.35 | 1.31% |
| 2025-08-07 | 25.55 | 25.77 | 25.51 | 25.70 | +0.35% | 0.25 | 0.93% |
| 2025-08-06 | 26.02 | 26.02 | 25.48 | 25.61 | -0.73% | 0.42 | 1.55% |
| 2025-08-05 | 25.61 | 26.17 | 25.61 | 25.80 | +0.54% | 0.50 | 1.86% |
| 2025-08-04 | 25.23 | 25.77 | 25.11 | 25.66 | +1.73% | 0.77 | 2.87% |
| 2025-08-01 | 24.44 | 25.62 | 24.31 | 25.23 | +3.79% | 0.78 | 2.97% |
| 2025-07-31 | 24.58 | 24.79 | 24.24 | 24.31 | -1.60% | 0.31 | 1.19% |
| 2025-07-30 | 24.75 | 25.21 | 24.49 | 24.70 | -0.24% | 0.31 | 1.21% |
| 2025-07-29 | 24.98 | 25.08 | 24.38 | 24.76 | -0.56% | 0.43 | 1.66% |
| 2025-07-28 | 24.75 | 25.05 | 24.70 | 24.90 | +0.40% | 0.42 | 1.60% |
| 2025-07-25 | 24.39 | 24.96 | 24.31 | 24.80 | +1.70% | 0.44 | 1.69% |
| 2025-07-24 | 24.16 | 24.52 | 24.16 | 24.39 | +0.82% | 0.28 | 1.09% |