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
2026-08-20	16.65	16.19	-0.13	-0.80%	16.10	16.65	56545	9222	2.56%
2026-08-19	16.95	16.32	-0.74	-4.34%	16.26	16.95	57237	9468	2.59%
2026-08-18	16.97	17.06	0.03	0.18%	16.58	17.10	59160	9986	2.68%
2026-08-17	16.82	17.03	0.44	2.65%	16.55	17.04	61630	10384	2.79%
2026-08-14	16.45	16.59	0.05	0.30%	16.18	16.68	69748	11451	3.16%
2026-08-13	16.60	16.54	0.16	0.98%	16.51	17.88	117011	19769	5.30%
2026-08-12	15.82	16.38	0.45	2.82%	15.82	16.65	59266	9697	2.69%
2026-08-11	15.98	15.93	-0.12	-0.75%	15.52	16.19	61079	9707	2.77%
2026-08-10	15.77	16.05	0.37	2.36%	15.60	16.10	64810	10274	2.94%
2026-08-07	15.57	15.68	0.09	0.58%	15.17	15.68	47906	7432	2.17%
2026-08-06	15.39	15.59	0.06	0.39%	15.25	15.66	47420	7339	2.15%
2026-08-05	15.33	15.53	0.20	1.30%	15.28	15.62	53016	8214	2.40%
2026-08-04	15.27	15.33	0.27	1.79%	15.02	15.43	63709	9705	2.89%
2026-08-03	14.52	15.06	0.58	4.01%	14.50	15.29	66717	9963	3.02%
2026-07-31	14.59	14.48	0.35	2.48%	14.48	14.82	61694	9026	2.80%
2026-07-30	14.56	14.13	-0.58	-3.94%	13.97	14.85	65324	9382	2.96%
2026-07-29	14.31	14.71	0.41	2.87%	14.11	14.75	63266	9155	2.87%
2026-07-28	14.25	14.30	-0.24	-1.65%	14.21	14.67	55314	7984	2.51%
2026-07-27	13.93	14.54	0.63	4.53%	13.87	14.56	60550	8644	2.74%
2026-07-24	14.25	13.91	-0.34	-2.39%	13.83	14.28	55337	7754	2.51%
2026-07-23	13.51	14.25	0.74	5.48%	13.31	14.27	83044	11629	3.76%
2026-07-22	13.79	13.51	-0.45	-3.22%	13.39	14.14	76506	10495	3.47%
2026-07-21	13.81	13.96	0.33	2.42%	12.48	14.02	102108	13704	4.63%
2026-07-20	14.63	13.63	-0.72	-5.02%	13.38	14.86	93200	13182	4.22%
2026-07-17	15.19	14.35	-1.00	-6.51%	14.25	15.37	81366	12030	3.69%
2026-07-16	15.33	15.35	-0.20	-1.29%	15.11	15.74	60759	9361	2.75%
2026-07-15	15.73	15.55	-0.18	-1.14%	15.42	16.07	60161	9459	2.73%
2026-07-14	15.72	15.73	-0.10	-0.63%	15.08	15.95	70136	10854	3.18%
2026-07-13	17.17	15.83	-1.47	-8.50%	15.77	17.17	79596	12962	3.61%
2026-07-10	16.80	17.30	0.51	3.04%	16.57	18.07	104935	18214	4.75%
2026-07-09	16.61	16.79	0.17	1.02%	15.86	16.85	80192	13154	3.63%
2026-07-08	17.40	16.62	-0.66	-3.82%	16.52	17.40	74143	12418	3.36%
2026-07-07	18.28	17.28	-0.90	-4.95%	17.23	18.52	90198	16015	4.09%
2026-07-06	18.60	18.18	-0.43	-2.31%	18.10	19.26	98087	18191	4.44%
2026-07-03	18.35	18.61	0.26	1.42%	18.26	19.06	99450	18649	4.51%
2026-07-02	18.50	18.35	-0.54	-2.86%	18.26	19.26	106863	20045	4.84%
2026-07-01	19.67	18.89	-0.56	-2.88%	18.78	19.79	134724	25700	6.10%
2026-06-30	19.07	19.45	0.40	2.10%	18.73	19.59	103401	19951	4.68%
2026-06-29	20.00	19.05	-0.74	-3.74%	18.75	20.80	170412	33493	7.72%
2026-06-26	21.05	19.79	-0.84	-4.07%	19.56	21.66	180225	36885	8.17%
2026-06-25	21.49	20.63	-1.03	-4.76%	20.50	21.57	127181	26463	5.76%
2026-06-24	22.00	21.66	-0.55	-2.48%	21.00	22.15	169989	36613	7.70%
2026-06-23	22.70	22.21	-0.94	-4.06%	22.00	23.14	189551	42771	8.59%
2026-06-22	22.95	23.15	0.55	2.43%	22.08	24.28	294982	67756	13.37%
2026-06-18	21.62	22.60	0.78	3.57%	21.40	23.45	229040	51626	10.38%
2026-06-17	22.27	21.82	-0.42	-1.89%	21.67	22.60	234421	51529	10.62%
2026-06-16	20.39	22.24	2.02	9.99%	20.18	22.24	184570	39609	8.36%
2026-06-15	19.87	20.22	0.05	0.25%	19.36	20.52	258100	51703	11.69%
2026-06-12	19.50	20.17	1.83	9.98%	19.01	20.17	52085	10357	2.36%
2026-06-11	18.44	18.34	-0.40	-2.13%	18.08	18.90	93863	17271	4.25%
2026-06-10	19.59	18.74	-1.41	-7.00%	18.50	19.66	124844	23633	5.66%
2026-06-09	19.99	20.15	0.49	2.49%	19.80	20.90	113621	22937	5.15%
2026-06-08	20.80	19.66	-1.62	-7.61%	19.42	21.03	145190	29248	6.58%
2026-06-05	21.11	21.28	-0.02	-0.09%	19.96	22.18	177777	37355	8.05%
2026-06-04	21.72	21.30	-0.79	-3.58%	21.01	22.80	189102	40611	8.57%
2026-06-03	22.22	22.09	-0.65	-2.86%	21.65	23.20	219656	49006	9.95%
2026-06-02	22.86	22.74	-0.70	-2.99%	22.58	24.63	274035	63343	12.42%
2026-06-01	24.24	23.44	-0.86	-3.54%	23.20	25.02	313584	74933	14.21%
2026-05-29	23.00	24.30	1.01	4.34%	22.74	25.62	438580	107312	19.87%
2026-05-28	23.60	23.29	-0.31	-1.31%	23.21	24.75	424820	101027	19.25%
2026-05-27	21.41	23.60	2.15	10.02%	21.25	23.60	220715	51042	10.00%
2026-05-26	23.60	21.45	-2.38	-9.99%	21.45	23.60	223238	48982	10.11%
2026-05-25	21.77	23.83	2.17	10.02%	21.77	23.83	106464	25044	4.82%
2026-05-22	21.85	21.66	0.10	0.46%	21.38	22.20	129767	28120	5.88%
2026-05-21	22.23	21.56	-0.85	-3.79%	21.50	23.09	188324	42167	8.53%
2026-05-20	22.57	22.41	-0.29	-1.28%	21.98	22.78	254212	56844	11.52%
2026-05-19	21.21	22.70	1.14	5.29%	20.89	23.50	425169	95958	19.26%
2026-05-18	19.50	21.56	1.96	10.00%	19.31	21.56	293593	61092	13.30%
2026-05-15	19.24	19.60	0.39	2.03%	19.24	20.16	101046	19890	4.58%
2026-05-14	19.98	19.21	-0.64	-3.22%	19.18	20.17	81646	15930	3.70%
2026-05-13	19.20	19.85	0.64	3.33%	19.15	20.26	108939	21681	4.94%
2026-05-12	19.58	19.21	-0.39	-1.99%	18.99	19.64	73453	14124	3.33%