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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.39 | 28.08 | 27.38 | 27.81 | +1.63% | 0.78 | 3.47% |
| 2025-11-19 | 28.27 | 28.61 | 27.37 | 27.37 | -2.57% | 0.83 | 3.74% |
| 2025-11-18 | 28.94 | 28.94 | 27.78 | 28.09 | -2.20% | 0.85 | 3.73% |
| 2025-11-17 | 28.22 | 29.67 | 28.03 | 28.72 | +1.82% | 1.39 | 5.93% |
| 2025-11-14 | 27.75 | 28.93 | 27.46 | 28.21 | +1.46% | 1.04 | 4.57% |
| 2025-11-13 | 28.22 | 28.32 | 27.58 | 27.80 | -2.36% | 0.97 | 4.31% |
| 2025-11-12 | 27.70 | 29.48 | 27.61 | 28.47 | +1.84% | 1.60 | 6.97% |
| 2025-11-11 | 27.35 | 28.13 | 27.11 | 27.96 | +2.76% | 1.44 | 6.43% |
| 2025-11-10 | 27.06 | 27.54 | 26.92 | 27.21 | +0.22% | 0.79 | 3.58% |
| 2025-11-07 | 26.88 | 27.30 | 26.77 | 27.15 | +0.51% | 0.51 | 2.36% |
| 2025-11-06 | 27.24 | 27.24 | 26.63 | 27.01 | -0.40% | 0.58 | 2.65% |
| 2025-11-05 | 26.71 | 27.12 | 26.12 | 27.12 | +1.11% | 0.88 | 4.07% |
| 2025-11-04 | 26.70 | 27.00 | 26.52 | 26.82 | -0.22% | 0.69 | 3.18% |
| 2025-11-03 | 26.97 | 27.24 | 26.45 | 26.88 | +0.15% | 0.94 | 4.33% |
| 2025-10-31 | 27.28 | 27.28 | 25.83 | 26.84 | -2.69% | 1.66 | 7.73% |
| 2025-10-30 | 26.54 | 27.78 | 26.54 | 27.58 | +3.18% | 2.06 | 9.35% |
| 2025-10-29 | 26.47 | 27.26 | 25.95 | 26.73 | +3.45% | 1.94 | 8.98% |
| 2025-10-28 | 26.04 | 26.21 | 25.82 | 25.84 | -1.17% | 0.61 | 2.91% |
| 2025-10-27 | 26.17 | 26.27 | 25.53 | 26.15 | +0.57% | 0.97 | 4.65% |
| 2025-10-24 | 26.29 | 26.37 | 25.82 | 26.00 | -0.64% | 0.86 | 4.07% |