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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.32 | 24.71 | 24.15 | 24.19 | -0.45% | 0.39 | 1.51% |
| 2025-07-22 | 24.63 | 24.71 | 24.04 | 24.30 | -1.33% | 0.68 | 2.65% |
| 2025-07-21 | 24.61 | 24.93 | 24.52 | 24.63 | +0.48% | 0.40 | 1.56% |
| 2025-07-18 | 24.57 | 24.68 | 24.25 | 24.51 | +0.16% | 0.28 | 1.11% |
| 2025-07-17 | 24.56 | 24.69 | 24.37 | 24.47 | -0.36% | 0.28 | 1.07% |
| 2025-07-16 | 24.66 | 24.89 | 24.52 | 24.56 | -0.56% | 0.32 | 1.22% |
| 2025-07-15 | 25.20 | 25.24 | 24.53 | 24.69 | -2.46% | 0.46 | 1.77% |
| 2025-07-14 | 24.99 | 25.45 | 24.81 | 25.32 | +1.31% | 0.55 | 2.07% |
| 2025-07-11 | 25.23 | 25.74 | 24.71 | 24.99 | +0.08% | 0.59 | 2.24% |
| 2025-07-10 | 24.86 | 24.97 | 24.65 | 24.97 | +0.12% | 0.28 | 1.09% |
| 2025-07-09 | 25.01 | 25.21 | 24.83 | 24.94 | -0.20% | 0.27 | 1.03% |
| 2025-07-08 | 25.01 | 25.08 | 24.76 | 24.99 | +0.36% | 0.29 | 1.12% |
| 2025-07-07 | 24.18 | 24.91 | 24.18 | 24.90 | +1.90% | 0.31 | 1.19% |
| 2025-07-04 | 25.02 | 25.02 | 24.34 | 24.44 | -2.37% | 0.42 | 1.64% |
| 2025-07-03 | 24.73 | 25.03 | 24.57 | 25.03 | +0.68% | 0.43 | 1.64% |
| 2025-07-02 | 24.71 | 25.35 | 24.49 | 24.86 | +1.54% | 0.75 | 2.85% |
| 2025-07-01 | 24.72 | 24.79 | 24.35 | 24.49 | -0.56% | 0.35 | 1.37% |
| 2025-06-30 | 24.54 | 24.71 | 24.36 | 24.63 | +0.36% | 0.33 | 1.29% |
| 2025-06-27 | 24.67 | 24.93 | 24.49 | 24.54 | -0.56% | 0.33 | 1.30% |
| 2025-06-26 | 24.94 | 25.12 | 24.49 | 24.68 | -1.23% | 0.47 | 1.80% |