永茂泰

605208
🏛️ 中国 →
14.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.92 14.97 14.58 14.58 7.7M
2025-09-25 15.05 15.32 14.77 14.91 9.9M
2025-09-24 14.94 15.10 14.71 14.98 6.2M
2025-09-23 15.37 15.50 14.65 14.97 12.6M
2025-09-22 15.21 15.90 15.21 15.38 12.6M
2025-09-19 15.40 15.64 15.11 15.17 8.8M
2025-09-18 15.73 16.06 15.22 15.50 17.2M
2025-09-17 15.62 16.10 15.62 15.88 10.6M
2025-09-16 15.54 15.92 15.27 15.82 15.2M
2025-09-15 15.39 15.75 15.30 15.49 12.6M
2025-09-12 15.40 15.93 15.18 15.39 18.6M
2025-09-11 14.85 15.68 14.70 15.45 33.5M
2025-09-10 14.71 15.88 14.70 15.05 40.8M
2025-09-09 14.51 14.75 14.34 14.44 7.6M
2025-09-08 14.59 14.84 14.40 14.58 9.9M
2025-09-05 14.12 14.65 13.97 14.56 9.1M
2025-09-04 14.29 14.61 13.87 14.11 9.3M
2025-09-03 14.95 15.29 14.31 14.34 12.7M
2025-09-02 15.30 15.36 14.50 14.97 16.1M
2025-09-01 14.88 15.47 14.79 15.20 15.2M
2025-08-29 14.70 15.08 14.70 14.78 12.5M
2025-08-28 14.87 15.12 14.26 14.70 14.7M
2025-08-27 14.99 15.26 14.82 14.87 19.0M
2025-08-26 14.49 14.95 14.29 14.81 19.3M
2025-08-25 14.70 14.89 14.23 14.40 19.6M
2025-08-22 14.74 14.94 14.54 14.60 11.5M
2025-08-21 15.06 15.15 14.60 14.73 13.8M
2025-08-20 15.49 15.79 14.94 15.10 20.8M
2025-08-19 16.00 16.75 15.46 15.83 28.2M
2025-08-18 15.70 16.26 15.62 16.03 29.3M
2025-08-15 15.00 15.67 14.80 15.40 28.7M
2025-08-14 14.80 15.13 14.32 14.56 26.2M
2025-08-13 14.78 15.23 14.50 14.62 35.0M
2025-08-12 13.30 14.56 13.15 14.38 35.6M
2025-08-11 13.05 13.37 12.96 13.27 9.8M
2025-08-08 13.00 13.04 12.86 12.99 6.0M
2025-08-07 13.25 13.27 12.92 13.01 8.8M
2025-08-06 12.95 13.32 12.87 13.19 11.9M
2025-08-05 13.08 13.22 12.84 12.95 9.5M
2025-08-04 12.61 13.10 12.56 13.07 11.2M
2025-08-01 12.50 12.98 12.41 12.70 8.9M
2025-07-31 12.39 12.60 12.29 12.53 6.6M
2025-07-30 12.77 12.77 12.38 12.44 9.2M
2025-07-29 12.96 13.05 12.61 12.77 10.1M
2025-07-28 13.03 13.22 12.94 13.06 11.0M
2025-07-25 13.33 13.33 12.93 13.14 10.6M
2025-07-24 13.37 13.58 13.26 13.33 12.7M
2025-07-23 13.11 13.94 13.00 13.43 26.8M
2025-07-22 13.23 13.37 13.10 13.16 9.6M
2025-07-21 13.35 13.37 13.00 13.20 13.0M
2025-07-18 13.57 13.74 13.15 13.18 12.8M
2025-07-17 13.49 13.69 13.38 13.54 10.3M
2025-07-16 13.18 13.75 13.18 13.48 15.5M
2025-07-15 13.44 13.51 13.23 13.25 9.0M
2025-07-14 12.96 13.71 12.84 13.44 18.3M
2025-07-11 12.93 13.05 12.76 12.94 9.4M
2025-07-10 12.82 13.09 12.82 12.95 5.7M
2025-07-09 12.97 13.39 12.91 12.99 11.1M
2025-07-08 12.80 12.97 12.70 12.91 6.2M
2025-07-07 12.75 12.84 12.58 12.80 8.0M
2025-07-04 12.96 13.08 12.70 12.75 9.4M
2025-07-03 13.27 13.34 12.85 12.99 12.4M
2025-07-02 13.48 13.61 13.16 13.27 14.4M
2025-07-01 13.22 13.48 13.11 13.40 13.6M
2025-06-30 12.99 13.46 12.93 13.30 18.3M
2025-06-27 12.91 13.14 12.83 13.01 15.5M
2025-06-26 13.08 13.12 12.75 12.77 13.6M
2025-06-25 13.09 13.24 12.91 13.02 17.8M
2025-06-24 12.17 13.45 12.17 13.03 23.7M
2025-06-23 11.86 12.27 11.86 12.24 7.9M
2025-06-20 12.64 12.95 12.05 12.09 16.8M
2025-06-19 12.62 12.84 12.47 12.55 15.8M
2025-06-18 12.04 12.75 11.80 12.70 19.4M
2025-06-17 12.22 12.43 11.93 12.06 9.4M
2025-06-16 12.10 12.32 12.05 12.22 7.6M
2025-06-13 12.50 12.54 12.01 12.14 13.1M
2025-06-12 12.67 12.80 12.31 12.50 11.4M
2025-06-11 12.39 12.65 12.35 12.52 9.6M
2025-06-10 12.56 12.57 12.18 12.44 13.3M
2025-06-09 12.68 12.85 12.46 12.58 15.3M
2025-06-06 12.82 12.99 12.62 12.73 10.6M
2025-06-05 12.68 12.90 12.56 12.82 13.1M
2025-06-04 12.44 13.20 12.44 12.68 22.2M
2025-06-03 12.20 12.58 12.19 12.42 10.9M
2025-05-30 12.68 12.80 12.14 12.36 18.6M
2025-05-29 12.57 12.88 12.52 12.80 19.6M
2025-05-28 12.80 13.06 12.50 12.58 24.8M
2025-05-27 13.30 13.30 12.57 12.95 32.0M
2025-05-26 13.93 13.93 13.37 13.77 19.5M
2025-05-23 13.60 14.31 13.41 13.72 32.1M
2025-05-22 13.40 14.18 13.37 13.87 24.5M
2025-05-21 13.31 13.75 13.31 13.55 23.4M
2025-05-20 14.08 14.24 13.36 13.60 39.4M
2025-05-19 14.46 14.88 13.90 14.31 29.3M
2025-05-16 14.40 15.52 14.30 14.53 46.7M
2025-05-15 14.30 14.97 13.57 14.80 44.3M
2025-05-14 14.03 15.13 13.85 14.64 60.8M
2025-05-13 13.80 14.26 13.43 13.96 41.6M
2025-05-12 13.19 13.70 13.19 13.54 35.0M
2025-05-09 13.60 13.82 12.73 12.94 40.9M
2025-05-08 13.09 14.24 13.01 13.80 45.1M
2025-05-07 12.99 13.71 12.88 13.21 52.2M
2025-05-06 12.65 13.08 12.50 12.87 43.8M
2025-04-30 12.01 13.20 12.00 12.75 54.3M
2025-04-29 11.43 12.28 11.24 12.01 43.4M
2025-04-28 11.85 11.95 11.38 11.44 37.3M
2025-04-25 11.25 12.47 11.22 12.07 62.5M
2025-04-24 11.11 11.87 10.70 11.58 79.3M
2025-04-23 10.28 11.11 10.28 11.11 37.0M
2025-04-22 10.70 10.73 10.04 10.10 21.1M
2025-04-21 10.01 10.58 9.85 10.48 30.2M
2025-04-18 10.04 10.20 9.90 10.03 15.0M
2025-04-17 10.07 10.36 9.92 10.03 24.9M
2025-04-16 10.51 10.60 9.95 10.04 30.8M
2025-04-15 10.32 10.93 10.08 10.50 48.1M
2025-04-14 10.22 10.59 10.05 10.17 31.1M
2025-04-11 9.60 10.38 9.45 10.07 42.1M
2025-04-10 9.58 10.17 9.54 9.66 51.9M
2025-04-09 8.71 9.67 8.51 9.37 62.3M
2025-04-08 9.45 9.45 9.45 9.45 3.5M
2025-04-07 10.50 10.64 10.50 10.50 4.1M
2025-04-03 11.35 12.20 11.33 11.67 58.4M
2025-04-02 10.83 11.96 10.80 11.55 67.1M
2025-04-01 10.97 11.23 10.78 10.87 27.1M
2025-03-31 10.88 11.03 10.38 10.92 35.7M
2025-03-28 11.72 11.89 10.85 11.02 44.3M
2025-03-27 12.93 12.93 11.64 11.64 46.4M
2025-03-26 12.85 13.50 12.80 12.93 37.7M
2025-03-25 14.02 14.52 13.03 13.06 51.4M
2025-03-24 14.48 14.80 13.82 13.82 14.7M
2025-03-21 15.99 16.32 15.35 15.35 25.0M
2025-03-20 16.21 17.55 16.07 17.05 40.3M
2025-03-19 16.35 16.99 15.81 16.07 33.0M
2025-03-18 16.28 17.00 16.01 16.63 40.1M
2025-03-17 16.66 16.99 15.92 16.34 41.8M
2025-03-14 15.00 16.60 14.66 16.60 41.8M
2025-03-13 15.58 16.39 14.89 15.09 38.0M
2025-03-12 16.10 16.80 15.90 16.05 31.8M
2025-03-11 15.83 16.19 14.88 15.87 35.7M
2025-03-10 15.90 17.28 15.03 16.53 43.7M
2025-03-07 14.00 15.71 13.82 15.71 48.9M
2025-03-06 12.62 14.28 12.61 14.28 30.8M
2025-03-05 12.17 13.33 12.17 12.98 54.8M
2025-03-04 11.37 12.52 11.05 12.52 51.5M
2025-03-03 11.00 11.45 10.30 11.38 49.4M
2025-02-28 11.02 12.33 10.95 11.16 71.0M
2025-02-27 10.90 11.62 10.90 11.62 74.0M
2025-02-26 11.21 11.21 10.40 10.56 75.5M
2025-02-25 9.97 10.19 9.75 10.19 22.5M
2025-02-24 8.79 9.26 8.62 9.26 21.3M
2025-02-21 8.58 8.63 8.36 8.42 11.7M
2025-02-20 8.44 8.66 8.37 8.49 18.0M
2025-02-19 7.91 8.78 7.89 8.51 32.0M
2025-02-18 7.82 8.00 7.75 7.99 18.2M
2025-02-17 7.77 7.87 7.67 7.86 10.0M
2025-02-14 7.88 7.99 7.75 7.79 10.1M
2025-02-13 8.08 8.13 7.80 7.82 13.7M
2025-02-12 7.90 8.28 7.88 8.08 19.6M
2025-02-11 7.86 8.30 7.86 7.96 22.7M
2025-02-10 7.74 7.78 7.64 7.77 12.0M
2025-02-07 7.73 7.93 7.60 7.74 20.3M
2025-02-06 7.36 7.70 7.30 7.68 17.0M
2025-02-05 7.28 7.44 7.16 7.36 9.9M
2025-01-27 7.47 7.48 7.25 7.25 8.7M
2025-01-24 7.30 7.57 7.26 7.43 14.4M
2025-01-23 7.80 7.90 7.40 7.40 21.7M
2025-01-22 7.40 7.67 7.26 7.60 22.3M
2025-01-21 7.43 7.47 7.25 7.42 12.0M
2025-01-20 7.29 7.45 7.23 7.39 13.7M
2025-01-17 7.34 7.40 7.13 7.24 16.0M
2025-01-16 7.31 7.47 7.25 7.34 14.4M
2025-01-15 7.45 7.46 7.21 7.26 16.3M
2025-01-14 7.25 7.45 7.19 7.45 22.7M
2025-01-13 7.10 7.32 6.93 7.19 20.5M
2025-01-10 7.80 7.88 7.32 7.35 33.2M
2025-01-09 7.96 8.33 7.81 7.84 46.2M
2025-01-08 8.51 8.79 8.28 8.28 61.0M
2025-01-07 9.60 9.83 8.61 9.20 86.0M
2025-01-06 8.31 8.94 8.23 8.94 20.4M
2025-01-03 7.49 8.13 7.41 8.13 23.4M
2025-01-02 7.67 7.69 7.36 7.39 8.9M