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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.51 | 26.58 | 25.91 | 26.17 | -1.71% | 1.17 | 5.54% |
| 2025-10-22 | 26.76 | 27.14 | 26.48 | 26.62 | -1.54% | 1.47 | 6.80% |
| 2025-10-21 | 25.85 | 28.20 | 25.72 | 27.04 | +4.39% | 3.18 | 14.46% |
| 2025-10-20 | 23.90 | 25.90 | 23.76 | 25.90 | +10.00% | 1.93 | 9.47% |
| 2025-10-17 | 23.30 | 23.64 | 23.19 | 23.55 | +0.42% | 0.30 | 1.56% |
| 2025-10-16 | 23.58 | 23.62 | 23.32 | 23.45 | -0.46% | 0.18 | 0.96% |
| 2025-10-15 | 23.34 | 23.73 | 23.15 | 23.56 | +1.06% | 0.26 | 1.36% |
| 2025-10-14 | 23.74 | 23.80 | 23.23 | 23.31 | -1.17% | 0.23 | 1.23% |
| 2025-10-13 | 23.11 | 23.65 | 22.84 | 23.59 | -0.96% | 0.26 | 1.37% |
| 2025-10-10 | 23.83 | 24.03 | 23.70 | 23.81 | -0.08% | 0.26 | 1.36% |
| 2025-10-09 | 24.04 | 24.04 | 23.69 | 23.83 | -0.04% | 0.28 | 1.44% |
| 2025-09-30 | 23.89 | 24.07 | 23.75 | 23.84 | -0.17% | 0.16 | 0.84% |
| 2025-09-29 | 23.97 | 24.19 | 23.66 | 23.88 | -0.45% | 0.25 | 1.30% |
| 2025-09-26 | 24.24 | 24.24 | 23.82 | 23.99 | -1.02% | 0.24 | 1.23% |
| 2025-09-25 | 24.25 | 24.34 | 23.68 | 24.24 | -0.04% | 0.40 | 2.08% |
| 2025-09-24 | 24.08 | 24.93 | 23.79 | 24.25 | +0.62% | 0.82 | 4.15% |
| 2025-09-23 | 23.42 | 24.17 | 22.85 | 24.10 | +2.44% | 0.70 | 3.69% |
| 2025-09-22 | 23.42 | 23.70 | 23.01 | 23.53 | +0.46% | 0.31 | 1.65% |
| 2025-09-19 | 23.45 | 23.67 | 23.19 | 23.42 | -0.13% | 0.25 | 1.33% |
| 2025-09-18 | 23.75 | 23.84 | 23.27 | 23.45 | -1.29% | 0.32 | 1.70% |