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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.68 | 25.26 | 24.38 | 24.98 | +1.20% | 0.69 | 2.65% |
| 2025-06-24 | 24.84 | 25.05 | 24.41 | 24.68 | -2.27% | 0.83 | 3.22% |
| 2025-06-23 | 25.18 | 25.43 | 24.31 | 25.26 | +0.67% | 1.01 | 3.85% |
| 2025-06-20 | 24.02 | 25.13 | 23.84 | 25.09 | +4.45% | 0.87 | 3.36% |
| 2025-06-19 | 24.43 | 24.89 | 23.66 | 24.02 | -1.14% | 0.60 | 2.37% |
| 2025-06-18 | 24.59 | 24.84 | 24.27 | 24.30 | -1.68% | 0.59 | 2.28% |
| 2025-06-17 | 24.66 | 25.53 | 24.50 | 24.71 | -0.04% | 0.91 | 3.48% |
| 2025-06-16 | 23.91 | 24.81 | 23.91 | 24.72 | +1.96% | 0.66 | 2.56% |
| 2025-06-13 | 24.89 | 25.01 | 23.79 | 24.25 | -2.35% | 1.00 | 3.95% |
| 2025-06-12 | 24.23 | 24.88 | 23.98 | 24.83 | +2.45% | 1.08 | 4.18% |
| 2025-06-11 | 23.71 | 24.39 | 23.54 | 24.24 | +2.30% | 0.78 | 3.08% |
| 2025-06-10 | 23.54 | 23.89 | 23.14 | 23.70 | +0.93% | 0.63 | 2.57% |
| 2025-06-09 | 23.26 | 23.59 | 23.06 | 23.48 | +1.14% | 0.47 | 1.90% |
| 2025-06-06 | 22.92 | 23.24 | 22.83 | 23.21 | +1.02% | 0.42 | 1.73% |
| 2025-06-05 | 22.88 | 23.12 | 22.63 | 22.98 | +0.43% | 0.48 | 1.96% |
| 2025-06-04 | 22.79 | 22.88 | 22.47 | 22.88 | 0.00% | 0.37 | 1.52% |
| 2025-06-03 | 22.36 | 22.91 | 22.34 | 22.88 | +1.30% | 0.40 | 1.67% |
| 2025-05-30 | 22.94 | 23.18 | 22.53 | 22.59 | -2.03% | 0.45 | 1.86% |
| 2025-05-29 | 22.47 | 23.18 | 22.47 | 23.06 | +2.70% | 0.60 | 2.47% |
| 2025-05-28 | 22.19 | 22.87 | 22.19 | 22.45 | -1.63% | 0.60 | 2.50% |