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
2025-08-01	11.65	11.70	0.07	0.60%	11.62	11.71	42114	4915	1.78%
2025-07-31	11.88	11.63	-0.23	-1.94%	11.61	11.88	80656	9451	3.42%
2025-07-30	11.86	11.86	0.03	0.25%	11.78	11.92	65292	7745	2.77%
2025-07-29	11.96	11.83	-0.10	-0.84%	11.75	11.96	81159	9589	3.44%
2025-07-28	11.99	11.93	-0.03	-0.25%	11.91	12.02	63197	7548	2.68%
2025-07-25	12.00	11.96	-0.05	-0.42%	11.95	12.04	61828	7413	2.62%
2025-07-24	11.90	12.01	0.10	0.84%	11.89	12.01	77525	9260	3.29%
2025-07-23	12.05	11.91	-0.16	-1.33%	11.90	12.09	91005	10912	3.86%
2025-07-22	12.01	12.07	0.06	0.50%	11.91	12.07	95751	11493	4.06%
2025-07-21	11.94	12.01	0.02	0.17%	11.93	12.02	70743	8485	3.00%
2025-07-18	12.08	11.99	-0.06	-0.50%	11.92	12.08	86492	10360	3.67%
2025-07-17	12.08	12.05	-0.07	-0.58%	12.03	12.17	91677	11070	3.89%
2025-07-16	12.10	12.12	0.03	0.25%	12.04	12.18	70011	8468	2.97%
2025-07-15	12.27	12.09	-0.08	-0.66%	12.01	12.27	110744	13407	4.69%
2025-07-14	11.87	12.17	0.27	2.27%	11.87	12.21	157797	19087	6.69%
2025-07-11	11.93	11.90	-0.03	-0.25%	11.85	11.95	76715	9136	3.25%
2025-07-10	11.94	11.93	0.00	0.00%	11.85	12.02	82755	9858	3.51%
2025-07-09	11.97	11.93	-0.03	-0.25%	11.90	12.06	109452	13128	4.64%
2025-07-08	11.87	11.96	0.06	0.50%	11.86	11.98	77278	9230	3.28%
2025-07-07	11.82	11.90	0.08	0.68%	11.78	11.93	58613	6959	2.48%
2025-07-04	11.88	11.82	-0.11	-0.92%	11.76	11.99	94417	11193	4.00%
2025-07-03	11.83	11.93	0.10	0.85%	11.81	12.01	109859	13110	4.66%
2025-07-02	11.82	11.83	-0.04	-0.34%	11.77	11.90	68999	8168	2.92%
2025-07-01	11.92	11.87	-0.05	-0.42%	11.77	11.93	72162	8546	3.06%
2025-06-30	11.78	11.92	0.13	1.10%	11.75	11.96	99724	11823	4.23%
2025-06-27	11.75	11.79	0.03	0.26%	11.74	11.85	61066	7207	2.59%
2025-06-26	11.80	11.76	-0.09	-0.76%	11.73	11.88	92519	10924	3.92%
2025-06-25	11.86	11.85	0.00	0.00%	11.72	11.87	93365	11020	3.96%
2025-06-24	11.78	11.85	0.14	1.20%	11.70	11.86	87784	10364	3.72%
2025-06-23	11.55	11.71	0.07	0.60%	11.50	11.76	83888	9773	3.56%
2025-06-20	11.59	11.64	0.05	0.43%	11.57	11.77	91393	10682	3.87%
2025-06-19	11.88	11.59	-0.26	-2.19%	11.53	11.91	116420	13630	4.93%
2025-06-18	12.35	12.15	-0.13	-1.06%	12.13	12.41	117143	14299	4.96%
2025-06-17	12.32	12.28	-0.04	-0.32%	12.19	12.36	94377	11571	4.00%
2025-06-16	12.26	12.32	0.13	1.07%	12.18	12.32	95616	11727	4.05%
2025-06-13	12.56	12.19	-0.43	-3.41%	12.18	12.64	216967	26717	9.20%
2025-06-12	12.58	12.62	-0.02	-0.16%	12.54	12.77	173079	21869	7.34%
2025-06-11	12.58	12.64	0.03	0.24%	12.56	12.68	180967	22855	7.67%
2025-06-10	12.78	12.61	-0.13	-1.02%	12.45	12.84	282933	35680	11.99%
2025-06-09	12.91	12.74	-0.04	-0.31%	12.62	12.99	370646	47299	15.71%
2025-06-06	13.18	12.78	-0.51	-3.84%	12.76	13.55	602688	79026	25.54%
2025-06-05	13.83	13.29	0.21	1.61%	13.16	14.39	958089	131974	40.60%
2025-06-04	11.83	13.08	1.19	10.01%	11.83	13.08	477459	60613	20.24%
2025-06-03	11.55	11.89	0.32	2.77%	11.47	11.94	158564	18659	6.72%
2025-05-30	11.54	11.57	0.02	0.17%	11.46	11.66	86713	10023	3.67%
2025-05-29	11.55	11.55	-0.04	-0.35%	11.47	11.64	84350	9732	3.57%
2025-05-28	11.33	11.59	0.28	2.48%	11.26	11.78	148814	17251	6.31%
2025-05-27	11.19	11.31	0.14	1.25%	11.17	11.33	57277	6464	2.43%
2025-05-26	11.11	11.17	0.05	0.45%	11.11	11.31	48803	5466	2.07%
2025-05-23	11.32	11.12	-0.21	-1.85%	11.12	11.41	72097	8124	3.06%
2025-05-22	11.47	11.33	-0.22	-1.90%	11.32	11.54	65087	7418	2.76%
2025-05-21	11.58	11.55	-0.08	-0.69%	11.48	11.66	60997	7034	2.59%
2025-05-20	11.59	11.63	0.05	0.43%	11.50	11.73	94171	10948	3.99%
2025-05-19	11.31	11.58	0.24	2.12%	11.26	11.60	105080	12075	4.45%
2025-05-16	11.47	11.34	-0.13	-1.13%	11.31	11.50	67838	7704	2.88%
2025-05-15	11.33	11.47	0.14	1.24%	11.26	11.64	128646	14792	5.45%
2025-05-14	11.47	11.33	-0.18	-1.56%	11.22	11.51	98769	11174	4.19%
2025-05-13	11.52	11.51	0.07	0.61%	11.42	11.57	69969	8040	2.97%
2025-05-12	11.52	11.44	-0.07	-0.61%	11.40	11.58	93385	10692	3.96%
2025-05-09	11.63	11.51	-0.12	-1.03%	11.48	11.69	84888	9818	3.60%
2025-05-08	11.67	11.63	-0.13	-1.11%	11.53	11.74	110887	12894	4.70%
2025-05-07	11.62	11.76	0.19	1.64%	11.62	12.15	218380	25829	9.26%
2025-05-06	11.51	11.57	0.13	1.14%	11.41	11.69	142966	16428	6.06%
2025-04-30	11.81	11.44	-0.41	-3.46%	11.43	12.05	182015	21110	7.71%
2025-04-29	11.93	11.85	-0.10	-0.84%	11.83	12.15	117568	14027	4.98%
2025-04-28	12.26	11.95	-0.49	-3.94%	11.95	12.31	191638	23191	8.12%
2025-04-25	12.11	12.44	0.20	1.63%	12.11	12.57	243237	30259	10.31%
2025-04-24	11.75	12.24	0.44	3.73%	11.68	12.65	278785	34173	11.82%