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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.61 | 25.95 | 25.36 | 25.72 | +0.82% | 0.23 | 1.13% |
| 2025-12-17 | 25.32 | 25.51 | 25.02 | 25.51 | +0.75% | 0.20 | 0.97% |
| 2025-12-16 | 25.75 | 25.75 | 25.14 | 25.32 | -1.86% | 0.19 | 0.92% |
| 2025-12-15 | 25.38 | 25.84 | 25.02 | 25.80 | +1.65% | 0.29 | 1.40% |
| 2025-12-12 | 25.82 | 26.13 | 25.26 | 25.38 | -1.67% | 0.31 | 1.53% |
| 2025-12-11 | 26.55 | 26.55 | 25.81 | 25.81 | -2.38% | 0.25 | 1.22% |
| 2025-12-10 | 26.40 | 26.65 | 26.26 | 26.44 | +0.11% | 0.20 | 0.94% |
| 2025-12-09 | 26.56 | 26.75 | 26.41 | 26.41 | -0.86% | 0.22 | 1.01% |
| 2025-12-08 | 26.65 | 26.92 | 26.50 | 26.64 | +0.68% | 0.37 | 1.74% |
| 2025-12-05 | 26.66 | 26.66 | 26.10 | 26.46 | -0.38% | 0.33 | 1.58% |
| 2025-12-04 | 26.92 | 27.22 | 26.50 | 26.56 | -1.45% | 0.28 | 1.33% |
| 2025-12-03 | 26.83 | 27.25 | 26.52 | 26.95 | +0.67% | 0.39 | 1.83% |
| 2025-12-02 | 27.20 | 27.20 | 26.69 | 26.77 | -1.44% | 0.38 | 1.76% |
| 2025-12-01 | 27.37 | 27.83 | 27.03 | 27.16 | -0.77% | 0.46 | 2.09% |
| 2025-11-28 | 27.06 | 27.59 | 26.81 | 27.37 | +1.15% | 0.47 | 2.14% |
| 2025-11-27 | 26.78 | 27.33 | 26.41 | 27.06 | +1.96% | 0.46 | 2.13% |
| 2025-11-26 | 27.16 | 27.27 | 26.50 | 26.54 | -1.74% | 0.52 | 2.43% |
| 2025-11-25 | 26.92 | 27.28 | 26.92 | 27.01 | +0.89% | 0.48 | 2.21% |
| 2025-11-24 | 26.52 | 27.21 | 26.52 | 26.77 | +1.35% | 0.52 | 2.42% |
| 2025-11-21 | 27.79 | 27.98 | 26.33 | 26.42 | -5.02% | 0.86 | 3.97% |