永顺泰 (001338) - 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
2025-04-03	11.47	11.74	0.13	1.12%	11.44	11.83	83106	9732	3.52%
2025-04-02	11.57	11.61	0.05	0.43%	11.53	11.68	50333	5852	2.13%
2025-04-01	11.41	11.56	0.17	1.49%	11.39	11.68	61697	7148	2.61%
2025-03-31	11.48	11.39	-0.17	-1.47%	11.20	11.57	82025	9329	3.48%
2025-03-28	11.70	11.56	-0.14	-1.20%	11.52	11.79	66997	7800	2.84%
2025-03-27	11.65	11.70	-0.01	-0.09%	11.55	11.78	60946	7109	2.58%
2025-03-26	11.65	11.71	0.05	0.43%	11.55	11.80	70086	8211	2.97%
2025-03-25	11.61	11.66	0.04	0.34%	11.48	11.69	61618	7145	2.61%
2025-03-24	11.61	11.62	-0.03	-0.26%	11.40	11.71	85778	9908	3.64%
2025-03-21	11.88	11.65	-0.36	-3.00%	11.64	11.97	144313	16990	6.12%
2025-03-20	12.28	12.01	0.10	0.84%	11.91	12.49	178148	21541	7.55%
2025-03-19	11.90	11.91	-0.03	-0.25%	11.85	11.98	64268	7654	2.72%
2025-03-18	12.00	11.94	-0.08	-0.67%	11.89	12.03	109773	13108	4.65%
2025-03-17	11.93	12.02	0.21	1.78%	11.86	12.32	207900	25072	8.81%
2025-03-14	11.38	11.81	0.43	3.78%	11.38	11.86	200574	23404	8.50%
2025-03-13	11.45	11.38	-0.07	-0.61%	11.26	11.50	88462	10064	3.75%
2025-03-12	11.46	11.45	-0.02	-0.17%	11.35	11.68	123343	14147	5.23%
2025-03-11	11.14	11.47	0.26	2.32%	11.08	11.73	162933	18498	6.91%
2025-03-10	11.21	11.21	0.06	0.54%	11.11	11.25	64627	7219	2.74%
2025-03-07	11.09	11.15	0.04	0.36%	11.02	11.22	83431	9294	3.54%
2025-03-06	11.06	11.11	0.05	0.45%	10.96	11.14	96511	10667	4.09%
2025-03-05	10.94	11.06	0.10	0.91%	10.75	11.16	116671	12787	4.94%
2025-03-04	10.88	10.96	0.04	0.37%	10.82	10.96	48166	5255	2.04%
2025-03-03	11.01	10.92	-0.07	-0.64%	10.85	11.14	73704	8100	3.12%
2025-02-28	11.18	10.99	-0.19	-1.70%	10.97	11.28	100888	11236	4.28%
2025-02-27	11.12	11.18	0.06	0.54%	11.03	11.20	99072	11035	4.20%
2025-02-26	11.02	11.12	0.01	0.09%	11.01	11.22	115014	12748	4.87%
2025-02-25	11.17	11.11	-0.21	-1.86%	11.02	11.27	138017	15362	5.85%
2025-02-24	10.83	11.32	0.51	4.72%	10.83	11.33	199880	22239	8.47%
2025-02-21	10.90	10.81	-0.09	-0.83%	10.73	10.94	65138	7045	2.76%
2025-02-20	10.77	10.90	0.13	1.21%	10.72	10.90	59288	6424	2.51%
2025-02-19	10.68	10.77	0.07	0.65%	10.64	10.78	56362	6032	2.39%
2025-02-18	10.92	10.70	-0.23	-2.10%	10.64	10.96	65427	7074	2.77%
2025-02-17	10.76	10.93	0.18	1.67%	10.72	10.96	66328	7190	2.81%
2025-02-14	10.80	10.75	-0.07	-0.65%	10.68	10.84	58484	6283	2.48%
2025-02-13	10.84	10.82	-0.04	-0.37%	10.80	11.01	74782	8156	3.17%
2025-02-12	10.89	10.86	-0.07	-0.64%	10.84	11.08	86140	9417	3.65%
2025-02-11	10.88	10.93	0.07	0.64%	10.79	11.00	84416	9197	3.58%
2025-02-10	10.52	10.86	0.33	3.13%	10.52	10.86	103641	11133	4.39%
2025-02-07	10.52	10.53	-0.01	-0.09%	10.45	10.68	86858	9193	3.68%
2025-02-06	10.42	10.54	0.07	0.67%	10.39	10.54	63212	6622	2.68%
2025-02-05	10.56	10.47	-0.04	-0.38%	10.37	10.64	49731	5200	2.11%
2025-01-27	10.56	10.51	-0.05	-0.47%	10.51	10.73	65503	6959	2.78%
2025-01-24	10.51	10.56	0.03	0.28%	10.45	10.56	68090	7156	2.89%
2025-01-23	10.65	10.53	0.03	0.29%	10.53	10.71	72467	7702	3.07%
2025-01-22	10.60	10.50	-0.13	-1.22%	10.47	10.63	61507	6470	2.61%
2025-01-21	10.81	10.63	-0.11	-1.02%	10.56	10.90	94599	10064	4.01%
2025-01-20	10.79	10.74	-0.04	-0.37%	10.60	10.88	157285	16916	6.67%
2025-01-17	11.10	10.78	0.03	0.28%	10.55	11.11	322206	34804	13.66%
2025-01-16	10.50	10.75	0.98	10.03%	10.28	10.75	117422	12466	4.98%
2025-01-15	9.78	9.77	0.00	0.00%	9.69	9.87	66307	6490	2.81%
2025-01-14	9.58	9.77	0.20	2.09%	9.57	9.82	102412	9944	4.34%
2025-01-13	9.31	9.57	0.16	1.70%	9.16	9.58	66198	6220	2.81%
2025-01-10	9.90	9.41	-0.49	-4.95%	9.41	9.91	100988	9745	4.28%
2025-01-09	9.85	9.90	-0.02	-0.20%	9.80	10.14	81022	8102	3.43%
2025-01-08	10.08	9.92	-0.18	-1.78%	9.71	10.09	85286	8447	3.61%
2025-01-07	10.13	10.10	-0.03	-0.30%	9.89	10.22	72057	7231	3.05%
2025-01-06	10.17	10.13	-0.17	-1.65%	9.81	10.34	99736	10063	4.23%
2025-01-03	10.92	10.30	-0.62	-5.68%	10.19	11.03	154929	16336	6.57%
2025-01-02	10.88	10.92	0.04	0.37%	10.78	11.20	148908	16406	6.31%
2024-12-31	11.02	10.88	-0.12	-1.09%	10.85	11.38	140111	15588	5.94%
2024-12-30	11.20	11.00	-0.23	-2.05%	10.95	11.28	93896	10375	3.98%
2024-12-27	10.75	11.23	0.50	4.66%	10.69	11.43	172359	19162	7.30%
2024-12-26	10.68	10.73	0.04	0.37%	10.66	10.78	55546	5958	2.35%