浙江永强 (002489) - 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
2026-08-20	2.68	2.72	0.07	2.64%	2.67	2.73	219434	5945	1.15%
2026-08-19	2.73	2.65	-0.11	-3.99%	2.64	2.75	241217	6475	1.26%
2026-08-18	2.81	2.76	0.00	0.00%	2.73	2.83	326521	9049	1.71%
2026-08-17	2.72	2.76	0.04	1.47%	2.69	2.78	214028	5877	1.12%
2026-08-14	2.74	2.72	-0.02	-0.73%	2.70	2.75	215459	5854	1.13%
2026-08-13	2.78	2.74	-0.04	-1.44%	2.73	2.79	250489	6895	1.31%
2026-08-12	2.74	2.78	0.04	1.46%	2.72	2.79	213700	5894	1.12%
2026-08-11	2.76	2.74	-0.02	-0.72%	2.71	2.77	178609	4895	0.93%
2026-08-10	2.70	2.76	0.06	2.22%	2.69	2.77	253694	6951	1.33%
2026-08-07	2.73	2.70	-0.03	-1.10%	2.65	2.73	238815	6400	1.25%
2026-08-06	2.75	2.73	-0.02	-0.73%	2.69	2.76	173346	4714	0.91%
2026-08-05	2.78	2.75	-0.02	-0.72%	2.73	2.78	178023	4905	0.93%
2026-08-04	2.77	2.77	0.00	0.00%	2.74	2.79	212612	5865	1.11%
2026-08-03	2.70	2.77	0.07	2.59%	2.70	2.77	241416	6610	1.26%
2026-07-31	2.68	2.70	0.04	1.50%	2.65	2.71	217215	5831	1.14%
2026-07-30	2.65	2.66	0.00	0.00%	2.63	2.71	219113	5855	1.15%
2026-07-29	2.59	2.66	0.06	2.31%	2.58	2.68	310446	8209	1.62%
2026-07-28	2.64	2.60	-0.04	-1.52%	2.58	2.67	327795	8583	1.71%
2026-07-27	2.57	2.64	0.06	2.33%	2.55	2.65	158812	4170	0.83%
2026-07-24	2.66	2.58	-0.10	-3.73%	2.57	2.67	179655	4677	0.94%
2026-07-23	2.59	2.68	0.12	4.69%	2.57	2.68	244390	6416	1.28%
2026-07-22	2.59	2.56	-0.06	-2.29%	2.54	2.63	190972	4923	1.00%
2026-07-21	2.65	2.62	-0.03	-1.13%	2.59	2.67	235379	6166	1.23%
2026-07-20	2.68	2.65	-0.01	-0.38%	2.62	2.72	272436	7292	1.42%
2026-07-17	2.76	2.66	-0.10	-3.62%	2.64	2.79	251222	6783	1.31%
2026-07-16	2.73	2.76	0.02	0.73%	2.72	2.82	225370	6245	1.18%
2026-07-15	2.68	2.74	0.05	1.86%	2.66	2.80	327160	8991	1.71%
2026-07-14	2.62	2.69	0.02	0.75%	2.50	2.70	349698	9180	1.83%
2026-07-13	2.74	2.67	-0.08	-2.91%	2.64	2.75	283130	7589	1.48%
2026-07-10	2.72	2.75	0.01	0.36%	2.69	2.80	244930	6747	1.28%
2026-07-09	2.71	2.74	0.01	0.37%	2.67	2.75	181515	4910	0.95%
2026-07-08	2.76	2.73	-0.03	-1.09%	2.70	2.77	150481	4106	0.79%
2026-07-07	2.80	2.76	-0.07	-2.47%	2.74	2.82	162355	4498	0.85%
2026-07-06	2.86	2.83	-0.01	-0.35%	2.80	2.86	186439	5270	0.97%
2026-07-03	2.79	2.84	0.05	1.79%	2.79	2.86	244043	6909	1.28%
2026-07-02	2.76	2.79	0.02	0.72%	2.75	2.83	267199	7478	1.40%
2026-07-01	2.71	2.77	0.06	2.21%	2.67	2.80	267158	7344	1.40%
2026-06-30	2.77	2.71	-0.07	-2.52%	2.68	2.81	279932	7644	1.46%
2026-06-29	2.75	2.78	0.04	1.46%	2.64	2.80	319094	8699	1.67%
2026-06-26	2.79	2.74	-0.06	-2.14%	2.70	2.81	304962	8391	1.59%
2026-06-25	2.81	2.80	-0.03	-1.06%	2.75	2.84	288160	8060	1.51%
2026-06-24	2.92	2.83	-0.12	-4.07%	2.82	2.94	307184	8792	1.61%
2026-06-23	2.91	2.95	0.01	0.34%	2.90	3.01	325153	9669	1.70%
2026-06-22	3.00	2.94	-0.10	-3.29%	2.88	3.02	431748	12623	2.26%
2026-06-18	3.18	3.04	-0.16	-5.00%	3.03	3.18	397508	12270	2.08%
2026-06-17	3.16	3.20	0.02	0.63%	3.15	3.30	454687	14616	2.38%
2026-06-16	3.23	3.18	-0.05	-1.55%	3.14	3.23	343379	10872	1.79%
2026-06-15	3.30	3.23	-0.05	-1.52%	3.20	3.36	533291	17369	2.79%
2026-06-12	3.35	3.28	-0.06	-1.80%	3.26	3.38	446480	14787	2.33%
2026-06-11	3.40	3.34	-0.09	-2.62%	3.32	3.59	607094	20851	3.17%
2026-06-10	3.47	3.43	-0.05	-1.44%	3.36	3.58	519383	17915	2.71%
2026-06-09	3.58	3.48	-0.05	-1.42%	3.45	3.58	283812	9894	1.48%
2026-06-08	3.55	3.53	-0.12	-3.29%	3.48	3.64	419531	14867	2.19%
2026-06-05	3.70	3.65	-0.05	-1.35%	3.54	3.76	426469	15600	2.23%
2026-06-04	3.80	3.70	-0.11	-2.89%	3.67	3.86	395436	14807	2.07%
2026-06-03	3.90	3.81	-0.09	-2.31%	3.79	3.97	488500	18962	2.55%
2026-06-02	3.99	3.96	0.01	0.25%	3.76	4.04	820835	32111	4.29%
2026-06-01	3.85	3.95	0.18	4.77%	3.85	4.06	729878	28830	3.82%
2026-05-29	3.86	3.77	-0.07	-1.82%	3.75	3.93	573628	22060	3.00%
2026-05-28	3.73	3.84	0.12	3.23%	3.71	4.01	771523	30078	4.03%
2026-05-27	3.88	3.72	-0.18	-4.62%	3.70	3.89	520565	19610	2.72%
2026-05-26	3.82	3.90	0.06	1.56%	3.73	4.09	894795	35023	4.68%
2026-05-25	3.94	3.84	-0.06	-1.54%	3.81	4.00	444423	17237	2.32%
2026-05-22	4.01	3.90	-0.07	-1.76%	3.86	4.06	591264	23284	3.09%
2026-05-21	4.12	3.97	-0.15	-3.64%	3.95	4.14	639196	25838	3.34%
2026-05-20	4.15	4.12	-0.08	-1.90%	4.05	4.18	666908	27368	3.49%
2026-05-19	4.08	4.20	0.10	2.44%	3.98	4.21	1140176	47138	5.96%
2026-05-18	3.95	4.10	0.09	2.24%	3.93	4.16	1231114	50031	6.44%
2026-05-15	3.76	4.01	0.23	6.08%	3.72	4.12	1518658	60150	7.94%
2026-05-14	3.69	3.78	0.08	2.16%	3.59	4.02	1157997	44047	6.05%
2026-05-13	3.77	3.70	-0.03	-0.80%	3.65	3.77	602869	22254	3.15%
2026-05-12	3.85	3.73	-0.15	-3.87%	3.72	3.94	746249	28237	3.90%