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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.91 | 33.99 | 32.80 | 33.88 | +3.64% | 1.07 | 3.99% |
| 2026-02-13 | 32.34 | 32.88 | 32.10 | 32.69 | +0.68% | 0.68 | 2.60% |
| 2026-02-12 | 32.40 | 32.82 | 31.91 | 32.47 | +0.74% | 0.58 | 2.24% |
| 2026-02-11 | 32.05 | 32.63 | 31.69 | 32.23 | +0.88% | 0.78 | 3.05% |
| 2026-02-10 | 32.74 | 34.30 | 31.75 | 31.95 | -1.99% | 1.11 | 4.28% |
| 2026-02-09 | 31.19 | 32.93 | 30.91 | 32.60 | +4.42% | 1.29 | 5.05% |
| 2026-02-06 | 30.44 | 31.78 | 30.25 | 31.22 | +2.29% | 1.14 | 4.58% |
| 2026-02-05 | 30.19 | 31.05 | 29.90 | 30.52 | +1.09% | 0.94 | 3.82% |
| 2026-02-04 | 29.91 | 30.32 | 29.81 | 30.19 | +0.60% | 0.52 | 2.16% |
| 2026-02-03 | 30.15 | 30.16 | 29.28 | 30.01 | +0.84% | 0.66 | 2.76% |
| 2026-02-02 | 30.80 | 31.49 | 29.71 | 29.76 | -3.75% | 0.63 | 2.63% |
| 2026-01-30 | 30.00 | 31.09 | 29.70 | 30.92 | +2.86% | 0.90 | 3.70% |
| 2026-01-29 | 29.77 | 30.88 | 29.65 | 30.06 | +1.01% | 0.91 | 3.76% |
| 2026-01-28 | 30.39 | 30.86 | 29.63 | 29.76 | -2.36% | 0.75 | 3.13% |
| 2026-01-27 | 30.33 | 30.54 | 29.22 | 30.48 | +1.16% | 0.76 | 3.19% |
| 2026-01-26 | 30.86 | 31.04 | 29.65 | 30.13 | -1.60% | 0.95 | 3.95% |
| 2026-01-23 | 30.06 | 31.55 | 30.01 | 30.62 | +2.65% | 1.51 | 6.12% |
| 2026-01-22 | 29.93 | 30.11 | 29.45 | 29.83 | -0.27% | 1.03 | 4.32% |
| 2026-01-21 | 29.01 | 30.15 | 29.01 | 29.91 | +2.26% | 1.27 | 5.33% |
| 2026-01-20 | 29.56 | 29.90 | 29.10 | 29.25 | -1.55% | 0.97 | 4.14% |