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
2025-04-03	15.60	16.25	0.40	2.52%	15.60	16.47	167020	27050	6.96%
2025-04-02	15.70	15.85	0.33	2.13%	15.60	16.08	172787	27472	7.20%
2025-04-01	15.15	15.52	0.52	3.47%	15.15	15.52	114478	17597	4.77%
2025-03-31	15.15	15.00	-0.04	-0.27%	14.89	15.34	97470	14705	4.06%
2025-03-28	14.95	15.04	0.23	1.55%	14.95	15.50	115673	17587	4.82%
2025-03-27	14.91	14.81	-0.17	-1.13%	14.76	14.96	38443	5701	1.60%
2025-03-26	14.90	14.98	0.06	0.40%	14.79	15.10	49793	7430	2.07%
2025-03-25	14.99	14.92	0.00	0.00%	14.80	15.06	54736	8143	2.28%
2025-03-24	14.90	14.92	-0.04	-0.27%	14.76	15.18	61989	9279	2.58%
2025-03-21	14.84	14.96	0.10	0.67%	14.82	15.29	87563	13207	3.65%
2025-03-20	15.00	14.86	-0.21	-1.39%	14.82	15.05	67618	10058	2.82%
2025-03-19	15.38	15.07	-0.21	-1.37%	14.96	15.46	99352	14982	4.14%
2025-03-18	15.22	15.28	-0.03	-0.20%	15.18	16.12	224124	34758	9.34%
2025-03-17	14.36	15.31	1.00	6.99%	14.32	15.55	295149	44628	12.30%
2025-03-14	14.24	14.31	0.04	0.28%	14.16	14.32	43922	6270	1.83%
2025-03-13	14.20	14.27	0.07	0.49%	14.08	14.28	44582	6324	1.86%
2025-03-12	14.25	14.20	0.01	0.07%	14.15	14.27	31709	4500	1.32%
2025-03-11	14.05	14.19	0.05	0.35%	14.00	14.19	33307	4694	1.39%
2025-03-10	14.15	14.14	0.01	0.07%	14.04	14.21	28049	3954	1.17%
2025-03-07	13.96	14.13	0.16	1.15%	13.94	14.33	64992	9195	2.71%
2025-03-06	13.90	13.97	0.07	0.50%	13.84	14.03	44286	6178	1.85%
2025-03-05	14.01	13.90	-0.11	-0.79%	13.75	14.02	43732	6054	1.82%
2025-03-04	13.92	14.01	0.10	0.72%	13.85	14.01	36863	5140	1.54%
2025-03-03	14.03	13.91	-0.16	-1.14%	13.86	14.14	61516	8611	2.56%
2025-02-28	14.36	14.07	-0.27	-1.88%	14.02	14.42	64059	9088	2.67%
2025-02-27	14.72	14.34	-0.39	-2.65%	14.22	14.72	79568	11456	3.32%
2025-02-26	14.38	14.73	0.30	2.08%	14.38	15.00	153314	22587	6.39%
2025-02-25	13.86	14.43	0.57	4.11%	13.79	14.88	160165	23080	6.67%
2025-02-24	13.74	13.86	0.09	0.65%	13.73	13.93	49112	6807	2.05%
2025-02-21	13.80	13.77	0.00	0.00%	13.70	13.80	35298	4852	1.47%
2025-02-20	13.81	13.77	-0.04	-0.29%	13.73	13.82	25933	3571	1.08%
2025-02-19	13.80	13.81	0.02	0.15%	13.73	13.84	36852	5076	1.54%
2025-02-18	13.89	13.79	-0.16	-1.15%	13.73	14.07	48601	6765	2.03%
2025-02-17	13.80	13.95	0.18	1.31%	13.70	13.96	49469	6826	2.06%
2025-02-14	13.75	13.77	0.02	0.15%	13.73	13.86	34564	4762	1.44%
2025-02-13	13.80	13.75	-0.06	-0.43%	13.72	13.82	32668	4496	1.36%
2025-02-12	13.83	13.81	-0.02	-0.14%	13.70	13.84	38103	5242	1.59%
2025-02-11	13.75	13.83	0.08	0.58%	13.67	13.87	37987	5229	1.58%
2025-02-10	13.71	13.75	0.03	0.22%	13.68	13.77	36530	5009	1.52%
2025-02-07	13.60	13.72	0.12	0.88%	13.56	13.82	63638	8721	2.65%
2025-02-06	13.47	13.60	0.11	0.82%	13.42	13.60	32839	4442	1.37%
2025-02-05	13.70	13.49	-0.17	-1.24%	13.38	13.72	48477	6553	2.02%
2025-01-27	13.69	13.66	-0.01	-0.07%	13.61	13.75	24977	3419	1.04%
2025-01-24	13.67	13.67	0.00	0.00%	13.58	13.71	28816	3934	1.92%
2025-01-23	13.76	13.67	-0.05	-0.36%	13.67	13.87	26528	3655	1.77%
2025-01-22	13.67	13.72	0.03	0.22%	13.58	13.78	22627	3098	1.51%
2025-01-21	13.80	13.69	-0.07	-0.51%	13.60	13.80	20493	2804	1.37%
2025-01-20	13.84	13.76	0.00	0.00%	13.74	13.87	25370	3498	1.69%
2025-01-17	13.70	13.76	-0.01	-0.07%	13.70	13.84	21173	2913	1.41%
2025-01-16	13.84	13.77	-0.02	-0.15%	13.68	13.93	26333	3636	1.76%
2025-01-15	13.84	13.79	-0.13	-0.93%	13.73	13.88	28675	3952	1.91%
2025-01-14	13.64	13.92	0.28	2.05%	13.62	13.96	44111	6090	2.94%
2025-01-13	13.51	13.64	0.26	1.94%	13.50	13.76	36086	4920	2.41%
2025-01-10	13.62	13.38	-0.24	-1.76%	13.38	13.64	25183	3400	1.68%
2025-01-09	13.51	13.62	0.06	0.44%	13.45	13.98	43700	5997	2.91%
2025-01-08	13.63	13.56	-0.09	-0.66%	13.35	13.69	42286	5726	2.82%
2025-01-07	13.71	13.65	-0.07	-0.51%	13.46	13.77	38505	5233	2.57%
2025-01-06	13.76	13.72	-0.11	-0.80%	13.66	13.93	41552	5722	2.77%
2025-01-03	14.12	13.83	-0.28	-1.98%	13.77	14.18	44786	6264	2.99%
2025-01-02	14.43	14.11	-0.35	-2.42%	13.89	14.55	70285	10015	4.69%
2024-12-31	14.80	14.46	-0.35	-2.36%	14.44	14.83	60940	8901	4.06%
2024-12-30	14.94	14.81	-0.17	-1.13%	14.70	14.97	54801	8112	3.65%
2024-12-27	14.90	14.98	0.03	0.20%	14.86	15.23	90458	13579	6.03%
2024-12-26	15.12	14.95	-0.27	-1.77%	14.85	15.18	136747	20542	9.12%
2024-12-25	15.10	15.22	0.06	0.40%	15.00	15.97	196847	30363	13.12%