永太科技 (002326) - 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	12.98	13.50	0.53	4.09%	12.98	13.79	558248	75395	6.94%
2025-07-31	13.07	12.97	-0.10	-0.77%	12.90	13.26	191762	25040	2.39%
2025-07-30	13.27	13.07	-0.19	-1.43%	12.91	13.34	222491	29201	2.77%
2025-07-29	13.38	13.26	-0.17	-1.27%	13.15	13.42	177369	23525	2.21%
2025-07-28	13.56	13.43	-0.11	-0.81%	13.35	13.61	176861	23814	2.20%
2025-07-25	13.82	13.54	-0.13	-0.95%	13.50	13.88	249021	33921	3.10%
2025-07-24	12.97	13.67	0.68	5.23%	12.97	13.86	447285	60336	5.56%
2025-07-23	13.10	12.99	-0.11	-0.84%	12.95	13.27	206184	27002	2.56%
2025-07-22	13.25	13.10	-0.25	-1.87%	13.02	13.39	232041	30412	2.89%
2025-07-21	13.01	13.35	0.24	1.83%	13.00	13.35	289207	38020	3.60%
2025-07-18	13.41	13.11	-0.36	-2.67%	12.88	13.50	418305	54738	5.20%
2025-07-17	13.36	13.47	0.15	1.13%	13.23	13.56	219712	29566	2.73%
2025-07-16	13.31	13.32	-0.05	-0.37%	13.12	13.47	238738	31666	2.97%
2025-07-15	13.39	13.37	0.04	0.30%	13.15	13.58	313132	41934	3.89%
2025-07-14	13.30	13.33	0.01	0.08%	13.16	13.54	280513	37490	3.49%
2025-07-11	13.39	13.32	-0.20	-1.48%	13.00	13.58	520598	69154	6.47%
2025-07-10	12.90	13.52	0.67	5.21%	12.87	13.80	783439	105198	9.74%
2025-07-09	12.76	12.85	0.25	1.98%	12.56	13.08	431257	55200	5.36%
2025-07-08	11.81	12.60	0.80	6.78%	11.80	12.66	400759	49178	4.98%
2025-07-07	12.22	11.80	-0.50	-4.07%	11.78	12.38	314656	37879	3.91%
2025-07-04	12.18	12.30	0.14	1.15%	11.99	12.40	373881	45660	4.65%
2025-07-03	11.96	12.16	-0.24	-1.94%	11.40	12.23	401371	47831	4.99%
2025-07-02	12.56	12.40	-0.25	-1.98%	12.34	12.63	155194	19242	1.93%
2025-07-01	12.93	12.65	-0.22	-1.71%	12.46	12.96	213571	26984	2.66%
2025-06-30	12.42	12.87	0.45	3.62%	12.40	13.23	370144	47693	4.60%
2025-06-27	12.41	12.42	0.01	0.08%	12.34	12.64	181706	22644	2.26%
2025-06-26	12.88	12.41	-0.47	-3.65%	12.37	12.93	291092	36688	3.62%
2025-06-25	12.85	12.88	0.07	0.55%	12.69	13.07	245187	31567	3.05%
2025-06-24	12.66	12.81	0.17	1.34%	12.60	13.13	326138	42194	4.06%
2025-06-23	12.24	12.64	0.31	2.51%	12.17	12.87	354187	44467	4.41%
2025-06-20	12.74	12.33	-0.47	-3.67%	12.28	12.90	301645	37833	3.75%
2025-06-19	13.10	12.80	-0.32	-2.44%	12.74	13.19	240272	31127	2.99%
2025-06-18	13.10	13.12	0.02	0.15%	12.95	13.20	224329	29344	2.79%
2025-06-17	13.80	13.10	-0.71	-5.14%	13.05	13.91	488882	64961	6.08%
2025-06-16	13.62	13.81	0.09	0.66%	13.62	14.12	283461	39435	3.53%
2025-06-13	14.22	13.72	-0.49	-3.45%	13.68	14.22	337672	46868	4.20%
2025-06-12	14.25	14.21	0.02	0.14%	13.89	14.25	434147	61120	5.40%
2025-06-11	14.55	14.19	-0.31	-2.14%	13.43	14.93	1041737	146610	12.96%
2025-06-10	14.68	14.50	-0.25	-1.69%	14.27	14.84	617405	89751	7.68%
2025-06-09	13.90	14.75	1.10	8.06%	13.71	14.95	789877	113530	9.82%
2025-06-06	13.90	13.65	0.00	0.00%	13.51	14.20	772882	106613	9.61%
2025-06-05	12.98	13.65	0.79	6.14%	12.90	13.75	810146	108946	10.08%
2025-06-04	12.65	12.86	0.33	2.63%	12.40	12.95	472065	59918	5.87%
2025-06-03	11.79	12.53	0.68	5.74%	11.73	12.58	511854	63657	6.37%
2025-05-30	11.88	11.85	-0.03	-0.25%	11.75	11.95	212306	25106	2.64%
2025-05-29	11.80	11.88	0.00	0.00%	11.70	12.14	315226	37568	3.92%
2025-05-28	12.35	11.88	-0.41	-3.34%	11.79	12.45	422341	50660	5.25%
2025-05-27	11.76	12.29	0.53	4.51%	11.60	12.38	609100	74214	7.58%
2025-05-26	11.42	11.76	0.35	3.07%	11.24	11.99	491959	57450	6.12%
2025-05-23	11.03	11.41	0.37	3.35%	11.03	11.97	495700	57182	6.17%
2025-05-22	11.09	11.04	-0.06	-0.54%	10.97	11.20	131133	14479	1.63%
2025-05-21	11.20	11.10	-0.16	-1.42%	11.08	11.34	103939	11623	1.29%
2025-05-20	11.22	11.26	0.01	0.09%	11.06	11.30	121292	13571	1.51%
2025-05-19	11.31	11.25	0.08	0.72%	11.18	11.48	143424	16196	1.78%
2025-05-16	11.04	11.17	0.11	0.99%	11.04	11.23	121469	13563	1.51%
2025-05-15	11.18	11.06	-0.15	-1.34%	10.96	11.25	186184	20628	2.32%
2025-05-14	11.28	11.21	-0.14	-1.23%	11.18	11.38	182374	20518	2.27%
2025-05-13	11.40	11.35	0.04	0.35%	11.22	11.58	239787	27287	2.98%
2025-05-12	11.17	11.31	0.22	1.98%	11.07	11.38	234165	26292	2.91%
2025-05-09	11.10	11.09	-0.15	-1.33%	11.04	11.35	242630	27046	3.02%
2025-05-08	10.98	11.24	0.34	3.12%	10.75	11.65	509118	57699	6.33%
2025-05-07	10.73	10.90	0.28	2.64%	10.69	11.10	290866	31606	3.62%
2025-05-06	10.40	10.62	0.25	2.41%	10.32	10.67	181926	19048	2.26%
2025-04-30	10.20	10.37	0.21	2.07%	10.16	10.46	204892	21188	2.55%
2025-04-29	9.66	10.16	0.45	4.63%	9.63	10.29	210915	21183	2.62%
2025-04-28	9.90	9.71	-0.18	-1.82%	9.61	9.93	108850	10592	1.35%
2025-04-25	10.00	9.89	-0.11	-1.10%	9.88	10.08	130164	12986	1.62%
2025-04-24	10.06	10.00	-0.06	-0.60%	9.90	10.14	179960	18048	2.24%