泰永长征 (002927) - 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	16.36	16.27	0.09	0.56%	16.01	16.42	53422	8657	2.42%
2025-07-31	16.54	16.18	-0.36	-2.18%	16.09	16.67	82691	13485	3.75%
2025-07-30	16.78	16.54	-0.24	-1.43%	16.45	16.95	67304	11246	3.05%
2025-07-29	16.85	16.78	-0.10	-0.59%	16.50	16.85	68683	11458	3.11%
2025-07-28	16.75	16.88	0.10	0.60%	16.50	16.97	94085	15703	4.26%
2025-07-25	16.95	16.78	-0.14	-0.83%	16.56	17.06	111244	18613	5.04%
2025-07-24	16.52	16.92	0.42	2.55%	16.45	17.18	180916	30490	8.20%
2025-07-23	17.00	16.50	0.34	2.10%	16.43	17.45	346839	58431	15.72%
2025-07-22	16.22	16.16	0.02	0.12%	15.88	16.28	225066	36179	10.20%
2025-07-21	15.35	16.14	0.80	5.22%	15.33	16.87	327867	53560	14.86%
2025-07-18	15.65	15.34	-0.26	-1.67%	15.25	15.68	110677	16999	5.02%
2025-07-17	15.66	15.60	-0.03	-0.19%	15.40	15.75	138587	21518	6.28%
2025-07-16	15.67	15.63	-0.06	-0.38%	15.51	15.98	159236	24986	7.22%
2025-07-15	16.07	15.69	-0.61	-3.74%	15.41	16.09	324560	50932	14.71%
2025-07-14	15.13	16.30	1.14	7.52%	15.03	16.68	474711	77572	21.51%
2025-07-11	15.72	15.16	-0.59	-3.75%	15.03	15.72	190995	29023	8.66%
2025-07-10	15.93	15.75	0.00	0.00%	15.64	16.30	284760	45238	12.91%
2025-07-09	15.02	15.75	0.77	5.14%	15.02	16.48	424035	68357	19.22%
2025-07-08	15.09	14.98	0.01	0.07%	14.77	15.19	155383	23193	7.04%
2025-07-07	14.41	14.97	0.52	3.60%	14.38	14.98	164653	24316	7.46%
2025-07-04	14.35	14.45	0.06	0.42%	14.20	14.85	116628	16953	5.29%
2025-07-03	14.29	14.39	0.05	0.35%	14.23	14.45	38874	5574	1.76%
2025-07-02	14.28	14.34	0.03	0.21%	14.19	14.39	45907	6565	2.08%
2025-07-01	14.30	14.31	0.00	0.00%	14.16	14.36	42166	6021	1.91%
2025-06-30	14.22	14.31	0.12	0.85%	14.17	14.33	41294	5894	1.87%
2025-06-27	13.95	14.19	0.24	1.72%	13.94	14.24	52731	7449	2.39%
2025-06-26	14.08	13.95	-0.08	-0.57%	13.91	14.12	36299	5080	1.65%
2025-06-25	14.07	14.08	0.03	0.21%	13.90	14.12	57540	8067	2.61%
2025-06-24	13.60	14.05	0.54	4.00%	13.51	14.08	72052	10029	3.27%
2025-06-23	13.10	13.51	0.27	2.04%	13.07	13.54	34866	4677	1.58%
2025-06-20	13.50	13.24	-0.24	-1.78%	13.23	13.61	44162	5900	2.00%
2025-06-19	13.94	13.48	-0.45	-3.23%	13.41	14.00	60644	8270	2.75%
2025-06-18	13.95	13.93	-0.13	-0.92%	13.79	14.04	35160	4880	1.59%
2025-06-17	14.00	14.06	0.01	0.07%	13.88	14.10	38652	5397	1.75%
2025-06-16	13.78	14.05	0.14	1.01%	13.78	14.10	38078	5337	1.73%
2025-06-13	14.38	13.91	-0.55	-3.80%	13.90	14.39	84474	11892	3.83%
2025-06-12	14.38	14.46	0.03	0.21%	14.29	14.51	47595	6849	2.16%
2025-06-11	14.47	14.43	-0.13	-0.89%	14.35	14.60	53784	7783	2.44%
2025-06-10	14.65	14.56	-0.19	-1.29%	14.19	14.68	94198	13602	4.27%
2025-06-09	14.64	14.75	0.01	0.07%	14.55	14.79	77889	11422	3.53%
2025-06-06	14.95	14.74	-0.23	-1.54%	14.63	14.97	110210	16248	4.99%
2025-06-05	14.56	14.97	0.57	3.96%	14.44	15.08	204908	30450	9.29%
2025-06-04	14.45	14.40	0.05	0.35%	14.31	14.55	77212	11126	3.50%
2025-06-03	14.34	14.35	-0.13	-0.90%	14.28	14.66	90334	12982	4.09%
2025-05-30	14.69	14.48	-0.38	-2.56%	14.40	15.03	133137	19471	6.03%
2025-05-29	14.25	14.86	0.58	4.06%	14.20	14.89	178942	26172	8.11%
2025-05-28	14.12	14.28	0.11	0.78%	14.08	14.42	96158	13699	4.36%
2025-05-27	13.92	14.17	0.23	1.65%	13.81	14.26	91777	12899	4.16%
2025-05-26	13.64	13.94	0.34	2.50%	13.61	14.05	87683	12187	3.97%
2025-05-23	13.82	13.60	-0.31	-2.23%	13.60	14.27	120992	16858	5.48%
2025-05-22	13.87	13.91	0.01	0.07%	13.82	14.51	159131	22608	7.21%
2025-05-21	14.00	13.90	-0.10	-0.71%	13.77	14.03	39696	5508	1.80%
2025-05-20	13.98	14.00	0.08	0.57%	13.76	14.02	48584	6769	2.20%
2025-05-19	13.72	13.92	0.19	1.38%	13.63	13.95	46152	6377	2.09%
2025-05-16	13.65	13.73	0.10	0.73%	13.59	13.94	48032	6632	2.18%
2025-05-15	13.80	13.63	-0.14	-1.02%	13.50	13.80	35099	4780	1.59%
2025-05-14	13.90	13.77	-0.13	-0.94%	13.73	13.95	42777	5905	1.94%
2025-05-13	14.12	13.90	-0.13	-0.93%	13.89	14.17	41779	5849	1.89%
2025-05-12	14.04	14.03	0.12	0.86%	13.93	14.10	47067	6595	2.13%
2025-05-09	14.07	13.91	-0.13	-0.93%	13.77	14.11	47736	6635	2.16%
2025-05-08	13.67	14.04	0.34	2.48%	13.59	14.11	69125	9649	3.13%
2025-05-07	13.81	13.70	-0.04	-0.29%	13.58	13.94	60101	8249	2.72%
2025-05-06	13.33	13.74	0.49	3.70%	13.33	13.74	54384	7388	2.46%
2025-04-30	13.21	13.25	0.16	1.22%	13.05	13.30	38196	5051	1.73%
2025-04-29	12.82	13.09	0.27	2.11%	12.82	13.18	48906	6392	2.22%
2025-04-28	13.00	12.82	-0.19	-1.46%	12.72	13.10	46208	5927	2.09%
2025-04-25	12.94	13.01	-0.01	-0.08%	12.89	13.14	59024	7688	2.68%
2025-04-24	13.15	13.02	-0.47	-3.48%	12.88	13.35	93740	12239	4.25%