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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.89 | 23.93 | 23.73 | 23.75 | -0.66% | 0.26 | 1.34% |
| 2025-09-16 | 23.70 | 23.99 | 23.69 | 23.91 | +1.09% | 0.38 | 2.00% |
| 2025-09-15 | 23.67 | 23.79 | 23.60 | 23.66 | -0.04% | 0.23 | 1.18% |
| 2025-09-12 | 23.93 | 23.93 | 23.64 | 23.67 | -0.33% | 0.19 | 0.98% |
| 2025-09-11 | 23.82 | 23.82 | 23.46 | 23.75 | +0.13% | 0.23 | 1.22% |
| 2025-09-10 | 23.52 | 23.77 | 23.42 | 23.72 | +0.63% | 0.17 | 0.92% |
| 2025-09-09 | 23.82 | 23.84 | 23.48 | 23.57 | -0.96% | 0.23 | 1.22% |
| 2025-09-08 | 23.57 | 23.84 | 23.45 | 23.79 | +1.14% | 0.32 | 1.66% |
| 2025-09-05 | 23.31 | 23.59 | 23.15 | 23.53 | +0.85% | 0.34 | 1.78% |
| 2025-09-04 | 23.09 | 23.60 | 23.08 | 23.33 | +0.98% | 0.41 | 2.15% |
| 2025-09-03 | 23.63 | 23.82 | 22.99 | 23.10 | -2.18% | 0.29 | 1.55% |
| 2025-09-02 | 23.50 | 23.82 | 23.18 | 23.62 | +0.04% | 0.47 | 2.48% |
| 2025-09-01 | 23.63 | 23.86 | 23.41 | 23.61 | -0.17% | 0.38 | 1.98% |
| 2025-08-29 | 23.69 | 23.86 | 23.43 | 23.65 | -0.21% | 0.42 | 2.22% |
| 2025-08-28 | 24.04 | 24.34 | 23.13 | 23.70 | -1.24% | 0.73 | 3.83% |
| 2025-08-27 | 25.24 | 25.60 | 23.96 | 23.99 | -6.48% | 1.22 | 6.15% |
| 2025-08-26 | 25.23 | 25.67 | 24.85 | 25.65 | +1.69% | 0.46 | 1.71% |
| 2025-08-25 | 25.43 | 25.61 | 25.23 | 25.23 | -0.58% | 0.46 | 1.73% |
| 2025-08-22 | 25.80 | 25.80 | 25.26 | 25.38 | -1.35% | 0.39 | 1.48% |
| 2025-08-21 | 25.68 | 25.87 | 25.59 | 25.72 | +0.39% | 0.34 | 1.25% |