永兴股份 (601033) - 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
2026-03-20	16.00	16.04	0.09	0.56%	15.94	16.23	67426	10855	2.81%
2026-03-19	15.99	15.95	-0.07	-0.44%	15.92	16.11	42718	6840	1.78%
2026-03-18	15.97	16.02	0.01	0.06%	15.93	16.16	43673	7001	1.82%
2026-03-17	16.15	16.01	-0.13	-0.81%	16.01	16.25	48600	7839	2.02%
2026-03-16	16.26	16.14	-0.12	-0.74%	16.06	16.31	59669	9641	2.49%
2026-03-13	16.36	16.26	-0.10	-0.61%	16.21	16.47	75710	12364	3.15%
2026-03-12	16.26	16.36	0.08	0.49%	16.16	16.45	86295	14098	3.60%
2026-03-11	16.08	16.28	0.27	1.69%	15.95	16.41	118023	19161	4.92%
2026-03-10	16.10	16.01	0.11	0.69%	15.87	16.20	91396	14611	3.81%
2026-03-09	15.81	15.90	0.00	0.00%	15.71	15.95	88033	13959	3.67%
2026-03-06	15.39	15.90	0.48	3.11%	15.38	15.95	88181	13834	3.67%
2026-03-05	15.42	15.42	0.11	0.72%	15.34	15.52	58060	8963	2.42%
2026-03-04	15.35	15.31	-0.08	-0.52%	15.21	15.48	53986	8279	2.25%
2026-03-03	15.56	15.39	-0.14	-0.90%	15.35	15.65	66485	10309	2.77%
2026-03-02	15.41	15.53	-0.02	-0.13%	15.36	15.64	66129	10287	2.76%
2026-02-27	15.42	15.55	0.12	0.78%	15.35	15.58	61146	9484	2.55%
2026-02-26	15.26	15.43	0.21	1.38%	15.23	15.43	52275	8008	2.18%
2026-02-25	15.29	15.22	-0.02	-0.13%	15.21	15.33	60681	9259	2.53%
2026-02-24	15.07	15.24	0.27	1.80%	15.03	15.34	78392	11950	3.27%
2026-02-13	15.15	14.97	-0.16	-1.06%	14.96	15.15	38663	5823	1.61%
2026-02-12	15.25	15.13	-0.12	-0.79%	15.10	15.28	45284	6856	1.89%
2026-02-11	15.26	15.25	0.00	0.00%	15.20	15.32	40726	6216	1.70%
2026-02-10	15.31	15.25	-0.07	-0.46%	15.23	15.32	34829	5319	1.45%
2026-02-09	15.31	15.32	0.07	0.46%	15.26	15.38	36587	5595	1.52%
2026-02-06	15.30	15.25	-0.05	-0.33%	15.22	15.39	37086	5682	1.55%
2026-02-05	15.36	15.30	-0.09	-0.58%	15.26	15.40	34126	5228	1.42%
2026-02-04	15.33	15.39	0.08	0.52%	15.27	15.48	45021	6921	1.88%
2026-02-03	15.40	15.31	-0.02	-0.13%	15.26	15.47	61874	9491	2.58%
2026-02-02	15.66	15.33	-0.38	-2.42%	15.30	15.70	58747	9111	2.45%
2026-01-30	15.61	15.71	0.15	0.96%	15.54	15.73	64274	10064	2.68%
2026-01-29	15.50	15.56	0.06	0.39%	15.44	15.61	42714	6642	1.78%
2026-01-28	15.43	15.50	0.05	0.32%	15.33	15.60	50860	7882	2.12%
2026-01-27	15.57	15.45	-0.12	-0.77%	15.31	15.59	41963	6471	1.75%
2026-01-26	15.56	15.57	0.02	0.13%	15.45	15.62	51769	8043	2.16%
2026-01-23	15.58	15.55	0.02	0.13%	15.46	15.58	38183	5931	1.59%
2026-01-22	15.49	15.53	0.05	0.32%	15.42	15.55	45290	7013	1.89%
2026-01-21	15.62	15.48	-0.10	-0.64%	15.44	15.62	51620	8004	2.15%
2026-01-20	15.50	15.58	0.13	0.84%	15.44	15.59	57153	8862	2.38%
2026-01-19	15.24	15.45	0.21	1.38%	15.22	15.47	60312	9292	2.51%
2026-01-16	15.23	15.24	0.05	0.33%	15.18	15.32	43859	6686	1.83%
2026-01-15	15.13	15.19	0.08	0.53%	15.05	15.21	35011	5308	1.46%
2026-01-14	15.20	15.11	-0.11	-0.72%	15.05	15.29	76335	11593	3.18%
2026-01-13	15.22	15.22	-0.02	-0.13%	15.18	15.30	56654	8637	2.36%
2026-01-12	15.34	15.24	-0.16	-1.04%	15.04	15.36	105525	15994	4.40%
2026-01-09	15.33	15.40	0.07	0.46%	15.25	15.40	49645	7620	2.07%
2026-01-08	15.22	15.33	0.08	0.52%	15.22	15.42	42219	6477	1.76%
2026-01-07	15.33	15.25	-0.04	-0.26%	15.23	15.35	45634	6970	1.90%
2026-01-06	15.29	15.29	0.01	0.07%	15.24	15.32	34871	5329	1.45%
2026-01-05	15.21	15.28	0.15	0.99%	15.20	15.39	53922	8243	2.25%
2025-12-31	15.03	15.13	0.13	0.87%	15.00	15.15	47824	7220	1.99%
2025-12-30	14.93	15.00	0.07	0.47%	14.78	15.00	37643	5614	1.57%
2025-12-29	15.13	14.93	-0.17	-1.13%	14.92	15.14	58036	8713	2.42%
2025-12-26	15.16	15.10	-0.05	-0.33%	15.07	15.19	36002	5437	1.50%
2025-12-25	15.20	15.15	0.01	0.07%	15.09	15.20	31048	4697	1.29%
2025-12-24	15.06	15.14	0.08	0.53%	15.02	15.15	33470	5057	1.39%
2025-12-23	15.07	15.06	0.00	0.00%	15.03	15.11	24700	3724	1.03%
2025-12-22	15.11	15.06	-0.04	-0.26%	15.06	15.14	34501	5205	1.44%
2025-12-19	15.09	15.10	0.02	0.13%	15.01	15.15	44172	6664	1.84%
2025-12-18	15.10	15.08	0.00	0.00%	15.02	15.11	23458	3538	0.98%
2025-12-17	15.01	15.08	0.00	0.00%	14.98	15.12	35627	5368	1.48%
2025-12-16	15.15	15.08	0.02	0.13%	14.97	15.15	34463	5177	1.44%
2025-12-15	14.96	15.06	0.00	0.00%	14.96	15.15	29511	4453	1.23%
2025-12-12	14.98	15.06	0.01	0.07%	14.96	15.14	24659	3717	1.03%