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
2025-10-31	16.42	16.59	0.17	1.04%	16.39	16.68	51574	8540	2.15%
2025-10-30	16.56	16.42	-0.13	-0.79%	16.35	16.60	45074	7424	1.88%
2025-10-29	16.38	16.55	0.28	1.72%	16.28	16.57	60230	9913	2.51%
2025-10-28	16.34	16.27	-0.12	-0.73%	16.23	16.57	55658	9111	2.32%
2025-10-27	16.27	16.39	0.12	0.74%	16.13	16.46	60405	9857	2.52%
2025-10-24	16.26	16.27	-0.03	-0.18%	16.09	16.38	46668	7562	1.94%
2025-10-23	15.87	16.30	0.44	2.77%	15.82	16.31	62902	10141	2.62%
2025-10-22	15.90	15.86	-0.02	-0.13%	15.81	16.18	57589	9191	2.40%
2025-10-21	15.90	15.88	-0.10	-0.63%	15.84	16.11	55401	8808	2.31%
2025-10-20	16.20	15.98	-0.15	-0.93%	15.84	16.23	51092	8159	2.13%
2025-10-17	16.25	16.13	-0.12	-0.74%	16.12	16.37	38561	6260	1.61%
2025-10-16	16.15	16.25	0.09	0.56%	16.07	16.38	52158	8463	2.17%
2025-10-15	16.10	16.16	0.14	0.87%	15.88	16.19	52550	8463	2.19%
2025-10-14	15.74	16.02	0.31	1.97%	15.67	16.08	60145	9570	2.51%
2025-10-13	15.76	15.71	-0.26	-1.63%	15.56	15.81	49940	7833	2.08%
2025-10-10	15.68	15.97	0.30	1.91%	15.60	15.98	54133	8574	2.26%
2025-10-09	15.81	15.67	-0.11	-0.70%	15.57	15.93	53356	8373	2.22%
2025-09-30	15.91	15.78	-0.13	-0.82%	15.78	15.94	30916	4896	1.29%
2025-09-29	15.72	15.91	0.18	1.14%	15.58	15.93	31302	4947	1.30%
2025-09-26	15.71	15.73	0.01	0.06%	15.63	15.78	23097	3629	0.96%
2025-09-25	15.86	15.72	-0.11	-0.69%	15.69	15.88	23081	3637	0.96%
2025-09-24	15.61	15.83	0.16	1.02%	15.57	15.88	41885	6612	1.75%
2025-09-23	15.77	15.67	-0.07	-0.44%	15.35	15.77	51747	8037	2.16%
2025-09-22	15.75	15.74	-0.06	-0.38%	15.60	15.80	28954	4540	1.21%
2025-09-19	15.78	15.80	0.07	0.45%	15.62	15.85	31397	4941	1.31%
2025-09-18	15.99	15.73	-0.21	-1.32%	15.70	16.02	49238	7807	2.05%
2025-09-17	15.95	15.94	-0.02	-0.13%	15.88	16.09	33058	5279	1.38%
2025-09-16	16.09	15.96	-0.05	-0.31%	15.89	16.12	32412	5175	1.35%
2025-09-15	16.25	16.01	-0.24	-1.48%	16.00	16.25	49934	8026	2.08%
2025-09-12	16.38	16.25	-0.05	-0.31%	16.23	16.48	46258	7551	1.93%
2025-09-11	16.23	16.30	0.02	0.12%	16.11	16.35	44211	7186	1.84%
2025-09-10	16.39	16.28	-0.12	-0.73%	16.26	16.47	40165	6560	1.67%
2025-09-09	16.45	16.40	-0.10	-0.61%	16.33	16.58	47944	7880	2.00%
2025-09-08	16.49	16.50	0.11	0.67%	16.36	16.55	54212	8925	2.26%
2025-09-05	16.24	16.39	0.09	0.55%	16.14	16.39	70405	11462	2.93%
2025-09-04	16.07	16.30	0.23	1.43%	16.05	16.38	87430	14216	3.64%
2025-09-03	16.24	16.07	-0.17	-1.05%	16.06	16.34	59166	9583	2.47%
2025-09-02	16.19	16.24	0.05	0.31%	16.13	16.50	92818	15127	3.87%
2025-09-01	15.89	16.19	0.39	2.47%	15.82	16.31	80215	12924	3.34%
2025-08-29	16.00	15.80	-0.20	-1.25%	15.80	16.13	76651	12159	3.19%
2025-08-28	16.32	16.00	-0.35	-2.14%	15.80	16.48	118702	19120	4.95%
2025-08-27	16.18	16.35	0.68	4.34%	16.18	16.98	241021	40118	10.04%
2025-08-26	15.61	15.67	0.09	0.58%	15.52	15.71	45452	7113	1.89%
2025-08-25	16.05	15.58	-0.32	-2.01%	15.46	16.05	107532	16849	4.48%
2025-08-22	15.67	15.90	0.24	1.53%	15.59	16.02	62117	9818	2.59%
2025-08-21	15.71	15.66	-0.05	-0.32%	15.60	15.73	36675	5737	1.53%
2025-08-20	15.52	15.71	0.18	1.16%	15.46	15.71	42291	6600	1.76%
2025-08-19	15.51	15.53	0.00	0.00%	15.46	15.58	27683	4299	1.15%
2025-08-18	15.56	15.53	-0.01	-0.06%	15.47	15.61	34665	5389	1.44%
2025-08-15	15.37	15.54	0.14	0.91%	15.37	15.56	34203	5303	1.43%
2025-08-14	15.52	15.40	-0.07	-0.45%	15.32	15.52	33976	5238	1.42%
2025-08-13	15.35	15.47	0.13	0.85%	15.34	15.49	31847	4916	1.33%
2025-08-12	15.37	15.34	-0.02	-0.13%	15.31	15.40	24122	3705	1.01%
2025-08-11	15.30	15.36	0.05	0.33%	15.26	15.39	24129	3698	1.01%
2025-08-08	15.26	15.31	0.02	0.13%	15.25	15.34	24378	3728	1.02%
2025-08-07	15.41	15.29	-0.12	-0.78%	15.28	15.45	36328	5570	1.51%
2025-08-06	15.45	15.41	0.00	0.00%	15.38	15.48	29299	4524	1.22%
2025-08-05	15.38	15.41	0.04	0.26%	15.31	15.42	13872	2133	0.58%
2025-08-04	15.21	15.37	0.09	0.59%	15.20	15.38	18453	2826	0.77%
2025-08-01	15.17	15.28	0.10	0.66%	15.14	15.28	18319	2790	0.76%
2025-07-31	15.42	15.18	-0.24	-1.56%	15.13	15.46	35727	5457	1.49%
2025-07-30	15.43	15.42	-0.01	-0.06%	15.33	15.52	25539	3946	1.06%
2025-07-29	15.46	15.43	0.00	0.00%	15.33	15.47	22100	3401	0.92%
2025-07-28	15.59	15.43	-0.13	-0.84%	15.39	15.63	44434	6865	1.85%
2025-07-25	15.73	15.56	-0.08	-0.51%	15.53	15.75	34923	5452	1.46%
2025-07-24	15.58	15.64	0.05	0.32%	15.54	15.69	38645	6031	1.61%