致敬每一个财富自由的梦想,祝大家早日进化为游资

永达股份 (001239) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 17.62 17.31 -0.20 -1.14% 17.25 17.65 64963 11324 7.03%
2025-07-31 17.98 17.51 -0.29 -1.63% 17.49 18.01 90301 15975 9.77%
2025-07-30 18.38 17.80 -0.75 -4.04% 17.61 18.50 162769 29118 17.62%
2025-07-29 18.61 18.55 -0.23 -1.22% 18.18 18.90 166214 30737 17.99%
2025-07-28 18.05 18.78 0.48 2.62% 18.05 18.95 202048 37471 21.87%
2025-07-25 19.69 18.30 -1.11 -5.72% 18.25 20.23 338341 65122 36.62%
2025-07-24 20.50 19.41 -1.66 -7.88% 19.00 20.96 537961 106213 58.22%
2025-07-23 21.07 21.07 1.92 10.03% 21.07 21.07 86213 18165 9.33%
2025-07-22 19.15 19.15 1.74 9.99% 19.15 19.15 43379 8307 4.69%
2025-07-21 16.49 17.41 1.58 9.98% 16.46 17.41 242977 41688 26.30%
2025-07-18 15.73 15.83 0.10 0.64% 15.66 15.84 38931 6132 4.21%
2025-07-17 15.64 15.73 0.06 0.38% 15.58 15.73 42225 6615 4.57%
2025-07-16 15.69 15.67 0.11 0.71% 15.54 15.83 56818 8903 6.15%
2025-07-15 15.62 15.56 0.00 0.00% 15.34 15.71 79934 12405 8.65%
2025-07-14 15.31 15.56 0.23 1.50% 15.23 15.63 68705 10611 7.44%
2025-07-11 15.10 15.33 0.23 1.52% 15.02 15.65 88371 13589 9.56%
2025-07-10 15.05 15.10 0.05 0.33% 15.01 15.13 29605 4464 3.20%
2025-07-09 15.10 15.05 -0.05 -0.33% 15.01 15.14 47734 7190 5.17%
2025-07-08 15.05 15.10 0.08 0.53% 14.97 15.11 34269 5161 3.71%
2025-07-07 14.91 15.02 0.09 0.60% 14.84 15.03 19158 2863 2.07%
2025-07-04 15.24 14.93 -0.30 -1.97% 14.91 15.24 44720 6711 4.84%
2025-07-03 15.08 15.23 0.11 0.73% 15.03 15.27 58903 8937 6.37%
2025-07-02 15.49 15.12 0.12 0.80% 15.08 15.60 110812 16907 11.99%
2025-07-01 14.95 15.00 0.06 0.40% 14.86 15.02 24897 3723 2.69%
2025-06-30 14.90 14.94 0.11 0.74% 14.84 15.01 24030 3590 2.60%
2025-06-27 14.72 14.83 0.11 0.75% 14.72 14.90 22958 3401 2.48%
2025-06-26 14.79 14.72 -0.04 -0.27% 14.70 15.08 49450 7340 5.35%
2025-06-25 14.74 14.76 0.03 0.20% 14.62 14.79 26271 3861 2.84%
2025-06-24 14.47 14.73 0.26 1.80% 14.47 14.75 31965 4692 3.46%
2025-06-23 14.22 14.47 0.25 1.76% 14.04 14.51 26053 3750 2.82%
2025-06-20 14.28 14.22 -0.06 -0.42% 14.21 14.44 17651 2521 1.91%
2025-06-19 14.59 14.28 -0.32 -2.19% 14.25 14.64 25433 3661 2.75%
2025-06-18 14.59 14.60 0.01 0.07% 14.40 14.61 22217 3224 2.40%
2025-06-17 14.71 14.59 -0.04 -0.27% 14.48 14.71 17475 2545 1.89%
2025-06-16 14.52 14.63 0.12 0.83% 14.45 14.74 19826 2905 2.15%
2025-06-13 14.78 14.51 -0.27 -1.83% 14.41 14.78 31797 4627 3.44%
2025-06-12 14.83 14.78 -0.05 -0.34% 14.67 14.90 19960 2954 2.16%
2025-06-11 14.75 14.83 0.13 0.88% 14.67 14.93 30310 4493 3.28%
2025-06-10 15.22 14.70 -0.42 -2.78% 14.50 15.22 62648 9286 6.78%
2025-06-09 15.20 15.12 -0.12 -0.79% 14.92 15.24 53544 8075 5.79%
2025-06-06 15.29 15.24 -0.05 -0.33% 15.12 15.32 26828 4077 2.90%
2025-06-05 15.35 15.29 -0.05 -0.33% 15.13 15.39 29892 4568 3.24%
2025-06-04 15.44 15.34 -0.11 -0.71% 15.32 15.55 34846 5369 3.77%
2025-06-03 15.44 15.45 0.01 0.06% 15.35 15.56 23551 3646 2.55%
2025-05-30 15.63 15.44 -0.19 -1.22% 15.37 15.65 24946 3859 2.70%
2025-05-29 15.56 15.63 0.16 1.03% 15.42 15.78 38435 6012 4.16%
2025-05-28 15.61 15.47 -0.13 -0.83% 15.40 15.68 22801 3537 2.47%
2025-05-27 15.44 15.60 0.15 0.97% 15.28 15.62 37198 5757 4.03%
2025-05-26 15.10 15.45 0.22 1.44% 15.08 15.51 42505 6551 4.60%
2025-05-23 15.49 15.23 -0.26 -1.68% 15.20 15.60 44732 6901 4.84%
2025-05-22 15.60 15.49 -0.19 -1.21% 15.46 15.96 64302 10101 6.96%
2025-05-21 15.52 15.68 0.17 1.10% 15.52 15.87 77141 12109 8.35%
2025-05-20 15.31 15.51 0.17 1.11% 15.31 15.95 54001 8384 5.84%
2025-05-19 15.40 15.34 0.17 1.12% 15.13 15.55 51480 7887 5.57%
2025-05-16 15.10 15.17 0.20 1.34% 15.08 15.29 34976 5307 3.79%
2025-05-15 15.07 14.97 -0.14 -0.93% 14.93 15.13 28860 4333 3.12%
2025-05-14 15.21 15.11 -0.14 -0.92% 15.03 15.34 56740 8598 6.14%
2025-05-13 15.56 15.25 -0.15 -0.97% 15.21 15.60 37596 5764 4.07%
2025-05-12 15.28 15.40 0.28 1.85% 15.18 15.55 51514 7919 5.58%
2025-05-09 15.17 15.12 -0.06 -0.40% 15.06 15.27 43653 6606 4.72%
2025-05-08 14.75 15.18 0.37 2.50% 14.70 15.31 61493 9282 6.66%
2025-05-07 14.86 14.81 0.07 0.47% 14.66 14.94 45968 6806 4.97%
2025-05-06 14.34 14.74 0.45 3.15% 14.34 14.80 49641 7257 5.37%
2025-04-30 14.18 14.29 0.12 0.85% 14.18 14.44 35222 5040 3.81%
2025-04-29 13.84 14.17 0.27 1.94% 13.84 14.24 30782 4353 3.33%
2025-04-28 14.15 13.90 -0.19 -1.35% 13.81 14.15 22677 3157 2.45%
2025-04-25 13.95 14.09 0.22 1.59% 13.88 14.35 35370 4986 3.83%
2025-04-24 14.20 13.87 -0.33 -2.32% 13.85 14.20 33699 4712 3.65%