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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.66 | 34.98 | 34.08 | 34.23 | -1.33% | 0.50 | 1.81% |
| 2026-04-21 | 34.35 | 34.80 | 34.00 | 34.69 | +0.87% | 0.60 | 2.17% |
| 2026-04-20 | 33.88 | 34.39 | 33.27 | 34.39 | +1.51% | 0.62 | 2.30% |
| 2026-04-17 | 33.53 | 34.28 | 33.39 | 33.88 | +1.04% | 0.56 | 2.08% |
| 2026-04-16 | 33.54 | 33.84 | 33.03 | 33.53 | +0.06% | 0.57 | 2.14% |
| 2026-04-15 | 33.60 | 34.20 | 33.30 | 33.51 | +0.24% | 0.60 | 2.23% |
| 2026-04-14 | 33.90 | 34.28 | 32.92 | 33.43 | -1.12% | 0.74 | 2.77% |
| 2026-04-13 | 33.69 | 34.84 | 33.40 | 33.81 | -0.94% | 1.07 | 3.97% |
| 2026-04-10 | 31.79 | 34.28 | 31.79 | 34.13 | +7.90% | 1.38 | 5.17% |
| 2026-04-09 | 31.34 | 31.70 | 30.84 | 31.63 | +0.76% | 0.37 | 1.46% |
| 2026-04-08 | 31.03 | 31.50 | 30.95 | 31.39 | +1.98% | 0.41 | 1.66% |
| 2026-04-07 | 30.01 | 31.35 | 29.08 | 30.78 | +2.57% | 0.45 | 1.81% |
| 2026-04-03 | 30.76 | 31.10 | 29.89 | 30.01 | -2.37% | 0.29 | 1.20% |
| 2026-04-02 | 31.25 | 31.25 | 30.29 | 30.74 | -1.16% | 0.29 | 1.18% |
| 2026-04-01 | 30.91 | 31.50 | 30.60 | 31.10 | +1.60% | 0.54 | 2.19% |
| 2026-03-31 | 31.53 | 31.82 | 30.54 | 30.61 | -2.45% | 0.32 | 1.31% |
| 2026-03-30 | 31.21 | 31.65 | 31.02 | 31.38 | -0.70% | 0.21 | 0.84% |
| 2026-03-27 | 31.39 | 31.91 | 31.31 | 31.60 | -0.54% | 0.31 | 1.23% |
| 2026-03-26 | 31.46 | 32.38 | 31.46 | 31.77 | +0.60% | 0.41 | 1.62% |
| 2026-03-25 | 31.18 | 31.98 | 30.93 | 31.58 | +1.87% | 0.52 | 2.05% |