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
2026-04-10	13.67	13.68	0.09	0.66%	13.51	13.80	108403	14817	2.16%
2026-04-09	13.53	13.59	-0.08	-0.59%	13.49	13.80	91601	12457	1.83%
2026-04-08	13.40	13.67	0.33	2.47%	13.35	13.67	113577	15362	2.26%
2026-04-07	13.07	13.34	0.27	2.07%	12.95	13.40	123465	16347	2.46%
2026-04-03	13.41	13.07	-0.34	-2.54%	13.03	13.51	103097	13599	2.05%
2026-04-02	13.35	13.41	0.02	0.15%	13.29	13.47	84727	11346	1.69%
2026-04-01	13.28	13.39	0.18	1.36%	13.20	13.45	77327	10328	1.54%
2026-03-31	13.28	13.21	-0.12	-0.90%	13.19	13.45	81517	10829	1.62%
2026-03-30	13.18	13.33	0.15	1.14%	13.08	13.42	110419	14709	2.20%
2026-03-27	12.80	13.18	0.21	1.62%	12.73	13.48	159471	21119	3.18%
2026-03-26	12.99	12.97	0.02	0.15%	12.87	13.23	97669	12687	1.95%
2026-03-25	12.39	12.95	0.57	4.60%	12.34	13.03	142082	18211	2.83%
2026-03-24	12.09	12.38	0.37	3.08%	11.82	12.40	120628	14656	2.40%
2026-03-23	12.49	12.01	-0.70	-5.51%	11.67	12.59	214566	25890	4.28%
2026-03-20	12.94	12.71	-0.19	-1.47%	12.62	13.05	123413	15778	2.46%
2026-03-19	13.20	12.90	-0.38	-2.86%	12.88	13.32	128497	16785	2.56%
2026-03-18	13.46	13.28	-0.04	-0.30%	13.16	13.46	103534	13738	2.06%
2026-03-17	13.67	13.32	-0.37	-2.70%	13.30	14.00	189071	25595	3.77%
2026-03-16	13.96	13.69	-0.07	-0.51%	13.58	14.37	273951	37989	5.46%
2026-03-13	13.12	13.76	0.63	4.80%	13.10	13.98	326664	44538	6.51%
2026-03-12	13.10	13.13	0.03	0.23%	13.00	13.15	75260	9850	1.50%
2026-03-11	13.09	13.10	0.02	0.15%	12.93	13.12	67459	8790	1.34%
2026-03-10	13.00	13.08	0.20	1.55%	12.87	13.24	97859	12794	1.95%
2026-03-09	12.99	12.88	-0.17	-1.30%	12.86	13.12	100597	13043	2.00%
2026-03-06	12.70	13.05	0.33	2.59%	12.64	13.11	103300	13382	2.06%
2026-03-05	12.92	12.72	-0.08	-0.63%	12.68	12.94	69805	8934	1.39%
2026-03-04	12.65	12.80	0.08	0.63%	12.55	12.91	86042	11003	1.71%
2026-03-03	12.81	12.72	-0.11	-0.86%	12.71	13.04	125648	16171	2.50%
2026-03-02	12.75	12.83	-0.05	-0.39%	12.68	12.96	79422	10183	1.58%
2026-02-27	12.70	12.88	0.16	1.26%	12.67	12.88	60435	7735	1.20%
2026-02-26	12.74	12.72	-0.02	-0.16%	12.59	12.79	55628	7047	1.11%
2026-02-25	12.56	12.74	0.19	1.51%	12.50	12.89	84811	10824	1.69%
2026-02-24	12.38	12.55	0.26	2.12%	12.36	12.56	52380	6540	1.04%
2026-02-13	12.36	12.29	-0.06	-0.49%	12.27	12.45	52548	6493	1.05%
2026-02-12	12.48	12.35	-0.15	-1.20%	12.32	12.49	50984	6316	1.02%
2026-02-11	12.61	12.50	-0.11	-0.87%	12.49	12.63	48980	6148	0.98%
2026-02-10	12.76	12.61	-0.13	-1.02%	12.61	12.76	55035	6955	1.10%
2026-02-09	12.66	12.74	0.10	0.79%	12.60	12.74	56860	7212	1.13%
2026-02-06	12.60	12.64	-0.03	-0.24%	12.60	12.76	59278	7515	1.18%
2026-02-05	12.65	12.67	0.01	0.08%	12.56	12.76	77246	9782	1.54%
2026-02-04	12.53	12.66	0.13	1.04%	12.51	12.69	79232	9999	1.58%
2026-02-03	12.70	12.53	-0.17	-1.34%	12.45	12.76	123963	15567	2.47%
2026-02-02	12.74	12.70	-0.07	-0.55%	12.66	13.02	130651	16818	2.60%
2026-01-30	12.92	12.77	-0.28	-2.15%	12.60	12.94	156990	20041	3.13%
2026-01-29	12.68	13.05	0.37	2.92%	12.65	13.09	201293	26062	4.01%
2026-01-28	12.59	12.68	0.09	0.71%	12.51	12.74	61312	7741	1.22%
2026-01-27	12.78	12.59	-0.24	-1.87%	12.41	12.78	76559	9615	1.53%
2026-01-26	12.72	12.83	0.14	1.10%	12.58	12.85	91649	11678	1.83%
2026-01-23	12.80	12.69	-0.07	-0.55%	12.65	12.81	56981	7240	1.14%
2026-01-22	12.66	12.76	0.08	0.63%	12.64	12.82	72169	9198	1.44%
2026-01-21	12.68	12.68	0.00	0.00%	12.54	12.71	74985	9484	1.49%
2026-01-20	12.52	12.68	0.16	1.28%	12.47	12.79	129455	16400	2.58%
2026-01-19	12.18	12.52	0.34	2.79%	12.14	12.54	115750	14362	2.31%
2026-01-16	12.22	12.18	0.00	0.00%	12.10	12.29	56580	6891	1.13%
2026-01-15	12.16	12.18	0.03	0.25%	12.12	12.25	55315	6749	1.10%
2026-01-14	12.27	12.15	-0.12	-0.98%	11.99	12.36	110513	13489	2.20%
2026-01-13	12.33	12.27	-0.09	-0.73%	12.22	12.44	100269	12367	2.00%
2026-01-12	12.37	12.36	0.00	0.00%	12.24	12.39	96358	11847	1.92%
2026-01-09	12.21	12.36	0.13	1.06%	12.19	12.42	80311	9894	1.60%
2026-01-08	12.16	12.23	0.06	0.49%	12.09	12.26	60085	7322	1.20%
2026-01-07	12.29	12.17	-0.17	-1.38%	12.12	12.34	77736	9485	1.55%
2026-01-06	12.22	12.34	0.11	0.90%	12.19	12.39	71687	8819	1.43%
2026-01-05	12.15	12.23	0.12	0.99%	12.15	12.33	76225	9334	1.52%