永福股份 (300712) - 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
2026-05-06	26.85	26.79	0.15	0.56%	26.68	27.00	21392	5739	1.15%
2026-04-30	26.91	26.64	-0.30	-1.11%	26.51	27.18	26421	7044	1.41%
2026-04-29	27.12	26.94	-0.16	-0.59%	26.69	27.32	27318	7385	1.46%
2026-04-28	27.30	27.10	-1.40	-4.91%	26.22	28.25	82814	22402	4.43%
2026-04-27	28.23	28.50	0.20	0.71%	27.31	28.55	29565	8299	1.58%
2026-04-24	28.47	28.30	-0.53	-1.84%	28.26	28.96	23924	6815	1.28%
2026-04-23	28.98	28.83	0.06	0.21%	28.40	29.25	30506	8790	1.63%
2026-04-22	28.98	28.77	-0.32	-1.10%	28.60	29.26	26161	7526	1.40%
2026-04-21	28.63	29.09	0.47	1.64%	28.42	29.33	39571	11440	2.12%
2026-04-20	28.17	28.62	0.64	2.29%	28.00	28.65	30478	8685	1.63%
2026-04-17	28.53	27.98	-0.55	-1.93%	27.88	28.61	33010	9268	1.77%
2026-04-16	28.35	28.53	0.17	0.60%	28.02	28.75	27547	7862	1.48%
2026-04-15	28.70	28.36	0.09	0.32%	28.17	28.74	27390	7796	1.47%
2026-04-14	28.29	28.27	0.03	0.11%	27.78	28.65	28384	7957	1.52%
2026-04-13	27.80	28.24	0.24	0.86%	27.62	28.30	20508	5763	1.10%
2026-04-10	28.28	28.00	-0.06	-0.21%	27.92	28.52	25577	7223	1.37%
2026-04-09	28.28	28.06	-0.53	-1.85%	28.03	28.49	19850	5603	1.06%
2026-04-08	27.75	28.59	1.21	4.42%	27.75	28.68	34726	9824	1.86%
2026-04-07	27.43	27.38	0.19	0.70%	27.05	27.45	17221	4696	0.92%
2026-04-03	28.49	27.19	-1.31	-4.60%	27.02	28.75	44901	12416	2.40%
2026-04-02	29.37	28.50	-0.93	-3.16%	28.48	29.66	36567	10599	1.96%
2026-04-01	29.95	29.43	0.01	0.03%	29.31	29.99	32125	9494	1.72%
2026-03-31	30.74	29.42	-1.45	-4.70%	29.40	30.78	47637	14316	2.55%
2026-03-30	30.13	30.87	0.23	0.75%	28.98	30.88	66505	19815	3.56%
2026-03-27	30.23	30.64	-0.05	-0.16%	29.85	30.92	48240	14694	2.58%
2026-03-26	31.09	30.69	-0.71	-2.26%	30.50	31.29	55049	16961	2.95%
2026-03-25	30.72	31.40	0.80	2.61%	30.47	31.70	85626	26633	4.59%
2026-03-24	29.70	30.60	1.55	5.34%	28.86	30.67	78700	23509	4.21%
2026-03-23	29.31	29.05	-1.20	-3.97%	28.81	30.54	70807	20960	3.79%
2026-03-20	30.20	30.25	0.26	0.87%	30.10	32.10	87353	27176	4.68%
2026-03-19	30.20	29.99	-0.36	-1.19%	29.81	30.46	35891	10799	1.92%
2026-03-18	29.76	30.35	0.61	2.05%	29.76	30.48	42756	12905	2.29%
2026-03-17	31.05	29.74	-1.11	-3.60%	29.74	31.05	63360	19192	3.39%
2026-03-16	31.00	30.85	-0.35	-1.12%	30.27	31.10	58702	18011	3.14%
2026-03-13	31.51	31.20	-0.88	-2.74%	31.00	32.15	69851	21984	3.74%
2026-03-12	32.32	32.08	-0.60	-1.84%	31.39	32.57	100532	32041	5.38%
2026-03-11	31.37	32.68	1.25	3.98%	31.00	32.88	128180	41141	6.86%
2026-03-10	31.67	31.43	-0.19	-0.60%	31.32	32.37	111222	35295	5.96%
2026-03-09	30.99	31.62	0.74	2.40%	30.88	31.77	113327	35625	6.07%
2026-03-06	30.88	30.88	0.01	0.03%	30.66	31.55	84412	26226	4.52%
2026-03-05	31.73	30.87	-0.04	-0.13%	30.78	32.58	139161	43561	7.45%
2026-03-04	28.28	30.91	2.51	8.84%	28.11	30.99	161241	48857	8.63%
2026-03-03	29.19	28.40	-0.78	-2.67%	28.38	29.74	56828	16510	3.04%
2026-03-02	29.80	29.18	-1.09	-3.60%	28.73	30.14	53737	15770	2.88%
2026-02-27	29.80	30.27	0.42	1.41%	29.56	30.47	56777	17085	3.04%
2026-02-26	29.40	29.85	0.35	1.19%	29.29	29.86	39442	11698	2.11%
2026-02-25	29.58	29.50	0.01	0.03%	29.30	29.71	30252	8901	1.62%
2026-02-24	29.00	29.49	0.81	2.82%	28.88	29.59	35760	10500	1.91%
2026-02-13	28.99	28.68	-0.41	-1.41%	28.60	29.11	27625	7966	1.48%
2026-02-12	29.05	29.09	0.04	0.14%	28.95	29.59	43695	12815	2.34%
2026-02-11	29.13	29.05	-0.10	-0.34%	29.03	29.72	25046	7343	1.34%
2026-02-10	29.55	29.15	-0.52	-1.75%	29.05	29.72	35278	10344	1.89%
2026-02-09	29.55	29.67	0.47	1.61%	29.19	29.83	47070	13928	2.52%
2026-02-06	29.42	29.20	-0.16	-0.54%	28.60	29.67	35774	10466	1.92%
2026-02-05	29.46	29.36	-0.21	-0.71%	29.11	29.66	44302	13022	2.37%
2026-02-04	29.10	29.57	0.43	1.48%	28.88	29.89	53949	15908	2.89%
2026-02-03	29.22	29.14	0.35	1.22%	28.56	29.33	39358	11402	2.11%
2026-02-02	27.89	28.79	0.86	3.08%	27.89	29.76	76461	22246	4.09%
2026-01-30	27.80	27.93	0.12	0.43%	27.31	28.15	33359	9247	1.79%
2026-01-29	28.25	27.81	-0.46	-1.63%	27.69	28.45	35310	9903	1.89%
2026-01-28	28.88	28.27	-0.82	-2.82%	28.20	29.20	39616	11290	2.12%
2026-01-27	29.25	29.09	-0.32	-1.09%	27.93	29.28	54466	15577	2.92%