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
2026-06-12	13.69	13.86	0.27	1.99%	13.55	13.87	29108	3996	1.21%
2026-06-11	13.90	13.59	-0.31	-2.23%	13.55	13.93	29357	4011	1.22%
2026-06-10	13.98	13.90	-0.09	-0.64%	13.73	13.98	35895	4970	1.50%
2026-06-09	14.18	13.99	-0.12	-0.85%	13.93	14.22	26518	3718	1.10%
2026-06-08	14.30	14.11	-0.36	-2.49%	14.04	14.53	58802	8338	2.45%
2026-06-05	14.80	14.47	-0.43	-2.89%	14.42	14.87	50107	7291	2.09%
2026-06-04	14.64	14.90	0.17	1.15%	14.40	14.96	62344	9204	2.60%
2026-06-03	14.88	14.73	-0.27	-1.80%	14.42	14.91	81810	11973	3.41%
2026-06-02	14.64	15.00	0.33	2.25%	14.62	15.25	81059	12154	3.38%
2026-06-01	14.44	14.67	0.30	2.09%	14.21	14.67	72050	10435	3.00%
2026-05-29	14.20	14.37	0.20	1.41%	14.16	14.50	36460	5230	1.52%
2026-05-28	14.39	14.17	-0.17	-1.19%	14.10	14.52	31629	4506	1.32%
2026-05-27	14.56	14.34	-0.22	-1.51%	14.27	14.67	37752	5437	1.57%
2026-05-26	14.52	14.56	0.11	0.76%	14.16	14.56	34482	4984	1.44%
2026-05-25	14.48	14.45	-0.07	-0.48%	14.37	14.59	38215	5533	1.59%
2026-05-22	14.76	14.52	-0.16	-1.09%	14.46	14.78	43122	6282	1.80%
2026-05-21	14.83	14.68	-0.16	-1.08%	14.68	14.98	32778	4863	1.37%
2026-05-20	15.06	14.84	-0.25	-1.66%	14.77	15.09	40863	6069	1.70%
2026-05-19	15.01	15.09	0.11	0.73%	14.96	15.18	25935	3909	1.08%
2026-05-18	14.90	14.98	-0.02	-0.13%	14.81	15.03	42080	6272	1.75%
2026-05-15	15.15	15.00	-0.14	-0.92%	14.87	15.19	57016	8545	2.38%
2026-05-14	15.25	15.14	-0.11	-0.72%	15.12	15.40	54835	8367	2.28%
2026-05-13	15.35	15.25	-0.08	-0.52%	15.23	15.47	48572	7444	2.02%
2026-05-12	15.16	15.33	0.17	1.12%	15.12	15.36	51065	7792	2.13%
2026-05-11	15.20	15.16	-0.02	-0.13%	15.03	15.22	72331	10956	3.01%
2026-05-08	15.78	15.81	0.04	0.25%	15.74	15.96	75065	11897	3.13%
2026-05-07	15.68	15.77	0.12	0.77%	15.56	15.85	59767	9404	2.49%
2026-05-06	15.49	15.65	0.22	1.43%	15.40	15.72	65844	10278	2.74%
2026-04-30	15.50	15.43	0.08	0.52%	15.34	15.52	51268	7906	2.14%
2026-04-29	15.00	15.35	0.44	2.95%	15.00	15.56	120621	18538	5.03%
2026-04-28	14.88	14.91	0.06	0.40%	14.73	14.96	42389	6302	1.77%
2026-04-27	14.81	14.85	0.01	0.07%	14.76	14.87	19748	2928	0.82%
2026-04-24	15.00	14.84	-0.13	-0.87%	14.80	15.00	30217	4489	1.26%
2026-04-23	14.82	14.97	0.15	1.01%	14.77	14.98	48060	7165	2.00%
2026-04-22	14.76	14.82	0.02	0.14%	14.76	14.86	27526	4079	1.15%
2026-04-21	14.77	14.80	0.03	0.20%	14.72	14.85	22832	3376	0.95%
2026-04-20	14.77	14.77	0.00	0.00%	14.71	14.80	26024	3839	1.08%
2026-04-17	14.88	14.77	-0.12	-0.81%	14.74	14.92	34314	5074	1.43%
2026-04-16	14.92	14.89	-0.02	-0.13%	14.79	14.94	31667	4707	1.32%
2026-04-15	14.70	14.91	0.21	1.43%	14.68	14.97	58251	8639	2.43%
2026-04-14	14.63	14.70	0.11	0.75%	14.58	14.71	34221	5006	1.43%
2026-04-13	14.60	14.59	-0.01	-0.07%	14.52	14.66	28062	4091	1.17%
2026-04-10	14.53	14.60	0.09	0.62%	14.53	14.67	25204	3684	1.05%
2026-04-09	14.65	14.51	-0.20	-1.36%	14.51	14.65	30687	4467	1.28%
2026-04-08	14.62	14.71	0.24	1.66%	14.59	14.72	52026	7626	2.17%
2026-04-07	14.38	14.47	0.09	0.63%	14.35	14.50	36342	5245	1.51%
2026-04-03	14.70	14.38	-0.31	-2.11%	14.32	14.77	56817	8215	2.37%
2026-04-02	14.86	14.69	-0.17	-1.14%	14.66	14.88	53458	7882	2.23%
2026-04-01	15.00	14.86	-0.01	-0.07%	14.82	15.04	78673	11704	3.28%
2026-03-31	15.18	14.87	-0.31	-2.04%	14.85	15.19	110883	16621	4.62%
2026-03-30	15.95	15.18	-0.99	-6.12%	14.77	16.00	213744	32283	8.91%
2026-03-27	16.22	16.17	-0.24	-1.46%	15.93	16.34	89933	14498	3.75%
2026-03-26	16.50	16.41	-0.14	-0.85%	16.23	16.63	68030	11136	2.83%
2026-03-25	16.15	16.55	0.51	3.18%	16.00	16.61	142932	23479	5.96%
2026-03-24	15.50	16.04	0.70	4.56%	15.45	16.08	79056	12473	3.29%
2026-03-23	15.99	15.34	-0.70	-4.36%	15.29	15.99	75286	11739	3.14%
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%