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
2025-09-16	11.65	11.68	0.01	0.09%	11.56	11.69	42258	4914	1.79%
2025-09-15	11.73	11.67	-0.06	-0.51%	11.58	11.79	41950	4895	1.78%
2025-09-12	11.82	11.73	-0.10	-0.85%	11.73	11.88	48218	5683	2.04%
2025-09-11	11.74	11.83	0.06	0.51%	11.71	11.83	45918	5410	1.95%
2025-09-10	11.79	11.77	-0.03	-0.25%	11.71	11.79	30518	3588	1.29%
2025-09-09	11.81	11.80	-0.04	-0.34%	11.72	11.87	41251	4857	1.75%
2025-09-08	11.70	11.84	0.14	1.20%	11.68	11.85	52566	6200	2.23%
2025-09-05	11.66	11.70	0.04	0.34%	11.50	11.71	68063	7898	2.88%
2025-09-04	11.60	11.66	0.05	0.43%	11.55	11.73	58256	6789	2.47%
2025-09-03	11.89	11.61	-0.27	-2.27%	11.57	11.92	68483	8019	2.90%
2025-09-02	11.98	11.88	-0.14	-1.16%	11.78	12.04	73701	8758	3.12%
2025-09-01	12.02	12.02	-0.05	-0.41%	11.93	12.13	77864	9366	3.30%
2025-08-29	11.97	12.07	0.06	0.50%	11.95	12.23	89056	10786	3.77%
2025-08-28	12.04	12.01	-0.03	-0.25%	11.74	12.14	110276	13178	4.67%
2025-08-27	12.41	12.04	-0.36	-2.90%	12.03	12.44	153454	18784	6.50%
2025-08-26	12.23	12.40	0.21	1.72%	12.18	12.47	180530	22278	7.65%
2025-08-25	12.10	12.19	0.08	0.66%	12.01	12.21	116946	14163	4.96%
2025-08-22	12.08	12.11	0.00	0.00%	12.00	12.13	94105	11344	3.99%
2025-08-21	12.24	12.11	-0.13	-1.06%	12.06	12.25	108673	13174	4.61%
2025-08-20	11.97	12.24	0.26	2.17%	11.93	12.25	184373	22419	7.81%
2025-08-19	11.80	11.98	0.18	1.53%	11.80	11.99	111310	13264	4.72%
2025-08-18	11.77	11.80	0.03	0.25%	11.75	11.83	63178	7452	2.68%
2025-08-15	11.73	11.77	0.04	0.34%	11.69	11.77	59956	7034	2.54%
2025-08-14	11.87	11.73	-0.12	-1.01%	11.72	11.88	57804	6819	2.45%
2025-08-13	11.89	11.85	-0.04	-0.34%	11.82	11.92	57738	6845	2.45%
2025-08-12	11.86	11.89	0.03	0.25%	11.84	11.93	60260	7165	2.55%
2025-08-11	11.80	11.86	0.06	0.51%	11.77	11.88	53958	6391	2.29%
2025-08-08	11.82	11.80	0.02	0.17%	11.74	11.83	42818	5046	1.81%
2025-08-07	11.80	11.78	-0.02	-0.17%	11.75	11.83	37124	4374	1.57%
2025-08-06	11.82	11.80	-0.01	-0.08%	11.71	11.82	46171	5433	1.96%
2025-08-05	11.76	11.81	0.06	0.51%	11.75	11.82	43121	5085	1.83%
2025-08-04	11.70	11.75	0.05	0.43%	11.61	11.75	39319	4597	1.67%
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%