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
2026-06-18	15.40	15.12	-0.31	-2.01%	15.01	15.54	30086	4578	2.64%
2026-06-17	15.20	15.43	0.23	1.51%	14.86	15.43	50991	7727	4.47%
2026-06-16	14.11	15.20	1.09	7.73%	13.89	15.20	81565	11994	7.15%
2026-06-15	13.96	14.11	0.20	1.44%	13.95	14.25	34514	4864	3.03%
2026-06-12	13.81	13.91	-0.04	-0.29%	13.63	14.14	64083	8882	5.62%
2026-06-11	12.62	13.95	1.25	9.84%	12.33	13.97	78229	10508	6.86%
2026-06-10	12.95	12.70	-0.31	-2.38%	12.52	12.96	16461	2087	1.44%
2026-06-09	12.95	13.01	0.11	0.85%	12.81	13.07	12132	1571	1.06%
2026-06-08	13.05	12.90	-0.30	-2.27%	12.71	13.25	18933	2457	1.66%
2026-06-05	12.93	13.20	0.27	2.09%	12.82	13.34	23432	3073	2.06%
2026-06-04	13.10	12.93	-0.17	-1.30%	12.80	13.13	17211	2223	1.51%
2026-06-03	13.30	13.10	-0.22	-1.65%	12.97	13.36	21086	2769	1.85%
2026-06-02	13.70	13.32	-0.38	-2.77%	13.28	13.74	18962	2541	1.66%
2026-06-01	13.41	13.70	0.26	1.93%	13.32	13.83	18861	2581	1.65%
2026-05-29	13.85	13.44	-0.34	-2.47%	13.36	13.85	20320	2759	1.78%
2026-05-28	13.82	13.78	0.01	0.07%	13.52	13.89	20815	2854	1.83%
2026-05-27	14.26	13.77	-0.38	-2.69%	13.77	14.26	24613	3425	2.16%
2026-05-26	14.48	14.15	-0.29	-2.01%	14.05	14.50	19535	2774	1.71%
2026-05-25	14.61	14.44	-0.10	-0.69%	14.24	14.70	21065	3039	1.85%
2026-05-22	14.31	14.54	0.31	2.18%	14.19	14.60	17292	2491	1.52%
2026-05-21	14.75	14.23	-0.44	-3.00%	14.21	14.92	30046	4395	2.64%
2026-05-20	14.93	14.67	-0.21	-1.41%	14.55	14.94	22752	3332	2.00%
2026-05-19	14.91	14.88	-0.05	-0.33%	14.71	15.05	14400	2141	1.26%
2026-05-18	14.90	14.93	-0.11	-0.73%	14.78	14.99	22020	3271	1.93%
2026-05-15	15.11	15.04	0.00	0.00%	14.92	15.23	22114	3337	1.94%
2026-05-14	15.35	15.04	-0.24	-1.57%	15.02	15.39	21161	3201	1.86%
2026-05-13	15.20	15.28	0.10	0.66%	15.11	15.39	19162	2929	1.68%
2026-05-12	15.50	15.18	-0.31	-2.00%	15.18	15.56	24608	3766	2.16%
2026-05-11	15.37	15.49	0.12	0.78%	15.36	15.54	24592	3798	2.16%
2026-05-08	15.34	15.37	0.05	0.33%	15.16	15.39	20208	3090	1.77%
2026-05-07	15.27	15.32	0.07	0.46%	15.20	15.40	25012	3831	2.19%
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%