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
2025-10-31	11.84	11.90	0.05	0.42%	11.80	11.92	53094	6298	2.25%
2025-10-30	11.93	11.85	-0.08	-0.67%	11.83	12.00	59556	7092	2.52%
2025-10-29	11.94	11.93	-0.03	-0.25%	11.79	11.96	64033	7601	2.71%
2025-10-28	11.85	11.96	0.08	0.67%	11.83	12.02	73006	8729	3.09%
2025-10-27	11.78	11.88	0.14	1.19%	11.66	11.88	78168	9204	3.31%
2025-10-24	11.86	11.74	-0.13	-1.10%	11.71	11.88	61357	7227	2.60%
2025-10-23	11.68	11.87	0.14	1.19%	11.67	11.88	73569	8675	3.12%
2025-10-22	11.71	11.73	0.02	0.17%	11.66	11.78	47935	5620	2.03%
2025-10-21	11.70	11.71	0.02	0.17%	11.61	11.73	61792	7210	2.62%
2025-10-20	11.70	11.69	0.06	0.52%	11.60	11.75	55156	6430	2.34%
2025-10-17	11.76	11.63	-0.16	-1.36%	11.62	11.88	87978	10318	3.73%
2025-10-16	11.91	11.79	-0.19	-1.59%	11.67	11.97	160971	18996	6.82%
2025-10-15	11.45	11.98	0.53	4.63%	11.39	12.52	269221	32394	11.41%
2025-10-14	11.41	11.45	0.04	0.35%	11.36	11.49	47151	5393	2.00%
2025-10-13	11.29	11.41	-0.06	-0.52%	11.25	11.42	38920	4414	1.65%
2025-10-10	11.34	11.47	0.15	1.33%	11.28	11.50	49657	5682	2.10%
2025-10-09	11.37	11.32	0.00	0.00%	11.20	11.38	34977	3942	1.48%
2025-09-30	11.27	11.32	0.02	0.18%	11.27	11.35	26330	2979	1.12%
2025-09-29	11.39	11.30	-0.12	-1.05%	11.24	11.41	35518	4018	1.51%
2025-09-26	11.20	11.42	0.22	1.96%	11.18	11.45	55372	6303	2.35%
2025-09-25	11.35	11.20	-0.15	-1.32%	11.20	11.35	30171	3394	1.28%
2025-09-24	11.30	11.35	0.02	0.18%	11.21	11.36	32016	3618	1.36%
2025-09-23	11.29	11.33	0.07	0.62%	11.00	11.33	56153	6255	2.38%
2025-09-22	11.48	11.26	-0.23	-2.00%	11.20	11.49	52064	5889	2.21%
2025-09-19	11.43	11.49	0.06	0.52%	11.38	11.53	45401	5200	1.92%
2025-09-18	11.60	11.43	-0.19	-1.64%	11.40	11.63	65270	7522	2.77%
2025-09-17	11.66	11.62	-0.06	-0.51%	11.59	11.68	42867	4983	1.82%
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%