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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.15 | 31.00 | 29.49 | 31.00 | +5.23% | 0.67 | 2.74% |
| 2026-03-23 | 30.21 | 30.90 | 29.30 | 29.46 | -4.88% | 0.66 | 2.75% |
| 2026-03-20 | 32.06 | 32.49 | 30.97 | 30.97 | -2.55% | 0.41 | 1.62% |
| 2026-03-19 | 32.39 | 32.59 | 31.35 | 31.78 | -1.91% | 0.53 | 2.10% |
| 2026-03-18 | 32.05 | 32.48 | 31.64 | 32.40 | +2.34% | 0.46 | 1.77% |
| 2026-03-17 | 32.94 | 32.94 | 31.66 | 31.66 | -2.40% | 0.43 | 1.69% |
| 2026-03-16 | 32.59 | 32.81 | 32.12 | 32.44 | -0.18% | 0.42 | 1.64% |
| 2026-03-13 | 32.61 | 33.20 | 32.21 | 32.50 | -0.79% | 0.43 | 1.66% |
| 2026-03-12 | 33.12 | 33.27 | 32.55 | 32.76 | -0.79% | 0.44 | 1.67% |
| 2026-03-11 | 33.51 | 34.37 | 32.80 | 33.02 | -1.40% | 0.73 | 2.72% |
| 2026-03-10 | 32.90 | 33.58 | 32.57 | 33.49 | +2.86% | 0.55 | 2.07% |
| 2026-03-09 | 32.99 | 32.99 | 31.49 | 32.56 | -1.63% | 0.65 | 2.53% |
| 2026-03-06 | 32.36 | 33.19 | 32.30 | 33.10 | +1.60% | 0.51 | 1.95% |
| 2026-03-05 | 32.93 | 33.34 | 32.33 | 32.58 | -0.24% | 0.47 | 1.81% |
| 2026-03-04 | 32.43 | 33.22 | 32.03 | 32.66 | +0.31% | 0.69 | 2.65% |
| 2026-03-03 | 31.79 | 33.51 | 31.79 | 32.56 | +2.58% | 1.26 | 4.81% |
| 2026-03-02 | 32.90 | 32.90 | 31.31 | 31.74 | -3.58% | 0.91 | 3.58% |
| 2026-02-27 | 33.60 | 33.73 | 32.73 | 32.92 | -2.02% | 0.65 | 2.47% |
| 2026-02-26 | 34.02 | 34.28 | 33.25 | 33.60 | -0.44% | 0.69 | 2.56% |
| 2026-02-25 | 34.00 | 35.18 | 33.52 | 33.75 | -0.38% | 1.18 | 4.33% |