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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.43 | 23.32 | 22.23 | 22.82 | +1.74% | 0.82 | 3.40% |
| 2025-05-26 | 22.04 | 22.44 | 21.99 | 22.43 | +1.77% | 0.32 | 1.36% |
| 2025-05-23 | 22.31 | 22.52 | 21.97 | 22.04 | -0.84% | 0.35 | 1.47% |
| 2025-05-22 | 22.72 | 22.75 | 22.22 | 22.23 | -2.15% | 0.49 | 2.05% |
| 2025-05-21 | 22.96 | 23.05 | 22.59 | 22.72 | -0.98% | 0.60 | 2.46% |
| 2025-05-20 | 23.09 | 23.09 | 22.63 | 22.94 | -0.68% | 0.98 | 4.06% |
| 2025-05-19 | 23.19 | 23.78 | 22.94 | 23.10 | -0.84% | 0.86 | 3.48% |
| 2025-05-16 | 24.28 | 24.41 | 23.09 | 23.29 | -2.22% | 1.41 | 5.65% |
| 2025-05-15 | 23.27 | 25.22 | 23.24 | 23.82 | +2.35% | 2.56 | 9.93% |
| 2025-05-14 | 22.44 | 23.36 | 22.22 | 23.27 | +3.34% | 1.30 | 5.35% |
| 2025-05-13 | 22.60 | 23.02 | 22.49 | 22.52 | +0.96% | 0.80 | 3.30% |
| 2025-05-12 | 22.01 | 22.35 | 22.01 | 22.30 | +0.97% | 0.44 | 1.86% |
| 2025-05-09 | 22.10 | 22.27 | 21.87 | 22.09 | +0.44% | 0.54 | 2.32% |
| 2025-05-08 | 21.60 | 22.19 | 21.51 | 21.99 | +1.40% | 0.51 | 2.18% |
| 2025-05-07 | 21.90 | 22.15 | 21.47 | 21.69 | -0.94% | 0.67 | 2.88% |
| 2025-05-06 | 21.44 | 22.03 | 21.20 | 21.89 | +3.94% | 0.90 | 3.93% |