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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.40 | 29.83 | 28.90 | 29.71 | -0.90% | 1.78 | 7.58% |
| 2026-01-16 | 28.53 | 30.29 | 28.18 | 29.98 | +4.53% | 2.32 | 9.87% |
| 2026-01-15 | 29.37 | 31.49 | 28.40 | 28.68 | -2.32% | 3.45 | 14.56% |
| 2026-01-14 | 26.67 | 29.36 | 26.60 | 29.36 | +10.00% | 1.53 | 6.67% |
| 2026-01-13 | 26.59 | 26.84 | 26.26 | 26.69 | +0.41% | 0.81 | 3.80% |
| 2026-01-12 | 26.71 | 26.89 | 26.10 | 26.58 | -0.45% | 0.62 | 2.94% |
| 2026-01-09 | 26.61 | 26.92 | 26.16 | 26.70 | +1.56% | 0.71 | 3.33% |
| 2026-01-08 | 26.42 | 26.69 | 26.20 | 26.29 | -0.34% | 0.40 | 1.92% |
| 2026-01-07 | 26.55 | 26.68 | 26.31 | 26.38 | -0.42% | 0.29 | 1.36% |
| 2026-01-06 | 26.85 | 27.06 | 26.40 | 26.49 | -1.08% | 0.43 | 2.04% |
| 2026-01-05 | 26.24 | 26.78 | 26.07 | 26.78 | +2.06% | 0.37 | 1.73% |
| 2025-12-31 | 26.15 | 26.49 | 26.02 | 26.24 | +0.42% | 0.23 | 1.11% |
| 2025-12-30 | 26.47 | 26.52 | 26.01 | 26.13 | -1.14% | 0.27 | 1.27% |
| 2025-12-29 | 26.60 | 26.69 | 26.23 | 26.43 | -0.11% | 0.25 | 1.19% |
| 2025-12-26 | 26.85 | 26.97 | 26.37 | 26.46 | -1.23% | 0.33 | 1.55% |
| 2025-12-25 | 26.50 | 26.88 | 26.45 | 26.79 | +1.59% | 0.34 | 1.60% |
| 2025-12-24 | 26.65 | 26.69 | 26.29 | 26.37 | -0.57% | 0.30 | 1.41% |
| 2025-12-23 | 26.61 | 26.93 | 26.43 | 26.52 | -0.64% | 0.44 | 2.05% |
| 2025-12-22 | 26.40 | 27.29 | 26.31 | 26.69 | +1.56% | 0.44 | 2.05% |
| 2025-12-19 | 26.05 | 26.38 | 25.32 | 26.28 | +2.18% | 0.36 | 1.71% |