永泰运 (001228) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-12	26.66	26.82	0.16	0.60%	26.39	27.18	9860	2640	1.23%
2026-06-11	27.27	26.66	-0.64	-2.34%	26.03	27.29	14068	3725	1.76%
2026-06-10	27.00	27.30	0.31	1.15%	26.55	27.48	11130	3013	1.39%
2026-06-09	26.18	26.99	1.04	4.01%	25.77	27.00	13847	3663	1.73%
2026-06-08	26.46	25.95	-0.74	-2.77%	25.60	27.85	21352	5690	2.67%
2026-06-05	26.06	26.69	0.56	2.14%	25.45	26.79	20548	5361	2.57%
2026-06-04	26.69	26.13	-0.72	-2.68%	25.50	26.98	28181	7380	3.53%
2026-06-03	29.50	26.85	-2.98	-9.99%	26.85	29.92	51510	14273	6.45%
2026-06-02	30.12	29.83	-0.29	-0.96%	29.25	30.29	14240	4240	1.78%
2026-06-01	30.05	30.12	0.30	1.01%	29.56	30.50	10367	3130	1.30%
2026-05-29	30.46	29.82	-0.15	-0.50%	29.50	30.46	14556	4351	1.82%
2026-05-28	30.34	29.97	-0.50	-1.64%	29.78	31.00	17865	5412	2.24%
2026-05-27	30.90	30.47	-0.70	-2.25%	30.40	32.38	25718	8080	3.22%
2026-05-26	30.54	31.17	0.62	2.03%	30.01	31.34	19820	6086	2.48%
2026-05-25	29.97	30.55	0.57	1.90%	29.92	31.10	17807	5435	2.23%
2026-05-22	29.68	29.98	0.52	1.77%	28.80	30.36	19688	5829	2.47%
2026-05-21	30.82	29.46	-1.54	-4.97%	29.45	30.90	28756	8624	3.60%
2026-05-20	32.09	31.00	-0.70	-2.21%	30.76	32.27	14156	4431	1.77%
2026-05-19	30.82	31.70	0.88	2.86%	30.56	32.18	20256	6424	2.54%
2026-05-18	30.97	30.82	0.29	0.95%	30.43	31.15	13135	4031	1.64%
2026-05-15	30.08	30.53	0.45	1.50%	29.91	31.26	17004	5177	2.13%
2026-05-14	30.58	30.08	-0.54	-1.76%	30.00	30.86	14435	4386	1.81%
2026-05-13	30.42	30.62	0.19	0.62%	30.02	30.90	16887	5142	2.11%
2026-05-12	30.91	30.43	-0.37	-1.20%	30.07	30.95	13406	4096	1.68%
2026-05-11	31.10	30.80	-0.34	-1.09%	29.98	31.29	22293	6801	2.79%
2026-05-08	30.77	31.14	0.22	0.71%	30.42	31.16	15489	4777	1.94%
2026-05-07	29.79	30.92	1.13	3.79%	29.73	30.95	28773	8789	3.60%
2026-05-06	30.50	29.79	-0.48	-1.59%	29.65	30.62	23623	7083	2.96%
2026-04-30	31.25	30.27	-0.94	-3.01%	30.12	31.25	24139	7375	3.02%
2026-04-29	31.30	31.21	-0.34	-1.08%	31.19	32.00	14009	4403	1.75%
2026-04-28	31.45	31.55	-0.03	-0.09%	31.09	31.90	11737	3690	1.47%
2026-04-27	31.70	31.58	-0.12	-0.38%	30.82	32.03	19374	6060	2.43%
2026-04-24	34.10	31.70	-1.92	-5.71%	31.26	34.10	31469	10105	3.94%
2026-04-23	34.23	33.62	-0.61	-1.78%	33.31	34.23	12928	4352	1.62%
2026-04-22	34.66	34.23	-0.46	-1.33%	34.08	34.98	14491	4980	1.81%
2026-04-21	34.35	34.69	0.30	0.87%	34.00	34.80	17361	5995	2.17%
2026-04-20	33.88	34.39	0.51	1.51%	33.27	34.39	18364	6218	2.30%
2026-04-17	33.53	33.88	0.35	1.04%	33.39	34.28	16593	5618	2.08%
2026-04-16	33.54	33.53	0.02	0.06%	33.03	33.84	17118	5713	2.14%
2026-04-15	33.60	33.51	0.08	0.24%	33.30	34.20	17804	5997	2.23%
2026-04-14	33.90	33.43	-0.38	-1.12%	32.92	34.28	22103	7395	2.77%
2026-04-13	33.69	33.81	-0.32	-0.94%	33.40	34.84	31738	10740	3.97%
2026-04-10	31.79	34.13	2.50	7.90%	31.79	34.28	41286	13819	5.17%
2026-04-09	31.34	31.63	0.24	0.76%	30.84	31.70	11692	3657	1.46%
2026-04-08	31.03	31.39	0.61	1.98%	30.95	31.50	13267	4139	1.66%
2026-04-07	30.01	30.78	0.77	2.57%	29.08	31.35	14492	4463	1.81%
2026-04-03	30.76	30.01	-0.73	-2.37%	29.89	31.10	9586	2892	1.20%
2026-04-02	31.25	30.74	-0.36	-1.16%	30.29	31.25	9389	2885	1.18%
2026-04-01	30.91	31.10	0.49	1.60%	30.60	31.50	17480	5428	2.19%
2026-03-31	31.53	30.61	-0.77	-2.45%	30.54	31.82	10440	3245	1.31%
2026-03-30	31.21	31.38	-0.22	-0.70%	31.02	31.65	6729	2105	0.84%
2026-03-27	31.39	31.60	-0.17	-0.54%	31.31	31.91	9808	3097	1.23%
2026-03-26	31.46	31.77	0.19	0.60%	31.46	32.38	12904	4112	1.62%
2026-03-25	31.18	31.58	0.58	1.87%	30.93	31.98	16358	5164	2.05%
2026-03-24	30.15	31.00	1.54	5.23%	29.49	31.00	21904	6652	2.74%
2026-03-23	30.21	29.46	-1.51	-4.88%	29.30	30.90	21962	6605	2.75%
2026-03-20	32.06	30.97	-0.81	-2.55%	30.97	32.49	12940	4085	1.62%
2026-03-19	32.39	31.78	-0.62	-1.91%	31.35	32.59	16797	5348	2.10%
2026-03-18	32.05	32.40	0.74	2.34%	31.64	32.48	14165	4560	1.77%
2026-03-17	32.94	31.66	-0.78	-2.40%	31.66	32.94	13509	4345	1.69%
2026-03-16	32.59	32.44	-0.06	-0.18%	32.12	32.81	13065	4234	1.64%
2026-03-13	32.61	32.50	-0.26	-0.79%	32.21	33.20	13227	4333	1.66%
2026-03-12	33.12	32.76	-0.26	-0.79%	32.55	33.27	13311	4371	1.67%
2026-03-11	33.51	33.02	-0.47	-1.40%	32.80	34.37	21696	7262	2.72%
2026-03-10	32.90	33.49	0.93	2.86%	32.57	33.58	16542	5502	2.07%
2026-03-09	32.99	32.56	-0.54	-1.63%	31.49	32.99	20199	6510	2.53%