永达股份 (001239) - 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
2026-05-06	15.29	15.25	0.06	0.39%	15.16	15.30	19985	3043	1.75%
2026-04-30	15.25	15.19	-0.03	-0.20%	15.13	15.29	18389	2792	1.61%
2026-04-29	14.71	15.22	0.39	2.63%	14.71	15.26	23868	3612	2.09%
2026-04-28	14.88	14.83	-0.45	-2.95%	14.52	14.91	36714	5422	3.22%
2026-04-27	15.00	15.28	0.27	1.80%	14.87	15.30	25713	3887	2.26%
2026-04-24	14.82	15.01	0.13	0.87%	14.67	15.07	23183	3451	2.03%
2026-04-23	15.03	14.88	-0.13	-0.87%	14.86	15.10	22203	3315	1.95%
2026-04-22	15.13	15.01	-0.18	-1.18%	14.98	15.20	28004	4209	2.46%
2026-04-21	15.26	15.19	-0.12	-0.78%	15.08	15.32	22616	3429	1.98%
2026-04-20	15.30	15.31	0.01	0.07%	15.26	15.40	21192	3244	1.86%
2026-04-17	15.49	15.30	-0.20	-1.29%	15.19	15.49	25905	3962	2.27%
2026-04-16	15.45	15.50	0.05	0.32%	15.18	15.55	30576	4721	2.68%
2026-04-15	15.54	15.45	0.04	0.26%	15.37	15.77	40569	6310	3.56%
2026-04-14	15.50	15.41	0.05	0.33%	15.20	15.52	34207	5250	3.00%
2026-04-13	15.18	15.36	0.16	1.05%	15.08	15.86	43817	6742	3.84%
2026-04-10	15.05	15.20	0.23	1.54%	15.03	15.38	31336	4782	2.75%
2026-04-09	15.37	14.97	-0.40	-2.60%	14.93	15.37	33316	5020	2.92%
2026-04-08	15.30	15.37	0.39	2.60%	15.09	15.45	46796	7167	4.10%
2026-04-07	14.62	14.98	0.38	2.60%	14.54	15.14	35245	5256	3.09%
2026-04-03	15.21	14.60	-0.53	-3.50%	14.57	15.22	45424	6696	3.98%
2026-04-02	15.30	15.13	-0.16	-1.05%	14.97	15.39	47794	7235	4.19%
2026-04-01	15.86	15.29	-0.57	-3.59%	15.22	15.86	89548	13784	7.86%
2026-03-31	14.53	15.86	1.44	9.99%	14.53	15.86	74407	11443	6.53%
2026-03-30	14.02	14.42	0.13	0.91%	13.98	14.66	52609	7504	4.61%
2026-03-27	14.50	14.29	-0.70	-4.67%	13.95	14.51	84824	12032	7.44%
2026-03-26	15.13	14.99	-0.14	-0.93%	14.88	15.33	26388	3975	2.31%
2026-03-25	14.96	15.13	0.24	1.61%	14.95	15.19	33297	5025	2.92%
2026-03-24	14.60	14.89	0.69	4.86%	14.32	14.92	40550	5924	3.56%
2026-03-23	15.06	14.20	-1.21	-7.85%	14.14	15.10	73210	10718	6.42%
2026-03-20	16.23	15.41	-0.71	-4.40%	15.36	16.28	43803	6899	3.84%
2026-03-19	16.36	16.12	-0.46	-2.77%	16.00	16.57	33576	5474	2.95%
2026-03-18	16.48	16.58	0.33	2.03%	16.26	16.68	38458	6341	3.37%
2026-03-17	16.44	16.25	-0.03	-0.18%	16.25	16.70	50279	8304	4.41%
2026-03-16	16.17	16.28	0.25	1.56%	16.00	16.60	35036	5698	3.07%
2026-03-13	15.88	16.03	0.09	0.56%	15.82	16.23	25717	4134	2.26%
2026-03-12	16.17	15.94	-0.17	-1.06%	15.80	16.24	26824	4286	2.35%
2026-03-11	16.25	16.11	-0.14	-0.86%	16.07	16.32	17948	2899	1.57%
2026-03-10	16.03	16.25	0.35	2.20%	16.02	16.26	22478	3632	1.97%
2026-03-09	16.03	15.90	-0.11	-0.69%	15.72	16.04	28627	4541	2.51%
2026-03-06	15.60	16.01	0.41	2.63%	15.57	16.05	29738	4729	2.61%
2026-03-05	15.70	15.60	0.13	0.84%	15.57	15.85	26614	4185	2.33%
2026-03-04	15.51	15.47	-0.13	-0.83%	15.35	15.64	29099	4509	2.55%
2026-03-03	16.20	15.60	-0.60	-3.70%	15.55	16.28	42535	6756	3.73%
2026-03-02	16.56	16.20	-0.40	-2.41%	16.05	16.56	44394	7222	3.89%
2026-02-27	16.72	16.60	-0.12	-0.72%	16.49	16.78	28515	4733	2.50%
2026-02-26	16.80	16.72	0.00	0.00%	16.66	16.80	20734	3464	1.82%
2026-02-25	16.74	16.72	-0.02	-0.12%	16.63	16.85	30681	5140	2.69%
2026-02-24	16.57	16.74	0.39	2.39%	16.45	16.74	27280	4548	2.39%
2026-02-13	16.59	16.35	-0.24	-1.45%	16.35	16.65	22441	3705	1.97%
2026-02-12	16.78	16.59	-0.19	-1.13%	16.55	16.88	25999	4339	2.28%
2026-02-11	16.86	16.78	-0.05	-0.30%	16.75	16.90	21344	3589	1.87%
2026-02-10	16.94	16.83	-0.15	-0.88%	16.81	17.04	31768	5378	2.79%
2026-02-09	16.80	16.98	0.23	1.37%	16.80	16.98	32567	5513	2.86%
2026-02-06	16.58	16.75	0.12	0.72%	16.50	16.86	30091	5041	2.64%
2026-02-05	16.78	16.63	-0.21	-1.25%	16.62	16.85	22853	3819	2.00%
2026-02-04	16.82	16.84	0.07	0.42%	16.74	17.05	35388	5971	3.10%
2026-02-03	16.51	16.77	0.39	2.38%	16.41	16.78	33750	5608	2.96%
2026-02-02	16.52	16.38	-0.16	-0.97%	16.37	16.87	30032	4988	2.63%
2026-01-30	16.35	16.54	0.16	0.98%	16.22	16.57	35523	5834	3.12%
2026-01-29	16.70	16.38	-0.32	-1.92%	16.32	16.76	35781	5919	3.14%
2026-01-28	16.92	16.70	-0.28	-1.65%	16.66	16.93	31103	5205	2.73%
2026-01-27	16.96	16.98	-0.01	-0.06%	16.52	17.05	41744	7009	3.66%