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
2026-07-31	14.61	14.60	-0.10	-0.68%	14.54	14.82	40171	5879	1.67%
2026-07-30	14.51	14.70	0.18	1.24%	14.45	14.74	49857	7283	2.08%
2026-07-29	14.25	14.52	0.32	2.25%	14.17	14.54	64074	9249	2.67%
2026-07-28	14.18	14.20	0.02	0.14%	14.00	14.21	43118	6072	1.80%
2026-07-27	14.17	14.18	0.01	0.07%	14.15	14.35	38638	5497	1.61%
2026-07-24	14.26	14.17	-0.13	-0.91%	14.11	14.40	42249	6014	1.76%
2026-07-23	14.12	14.30	0.06	0.42%	14.06	14.44	39846	5677	1.66%
2026-07-22	14.20	14.24	0.12	0.85%	13.76	14.29	74458	10407	3.10%
2026-07-21	14.21	14.12	-0.13	-0.91%	14.08	14.45	67960	9698	2.83%
2026-07-20	14.07	14.25	0.25	1.79%	13.98	14.41	70507	10050	2.94%
2026-07-17	14.01	14.00	-0.03	-0.21%	13.99	14.26	52625	7438	2.19%
2026-07-16	14.04	14.03	0.00	0.00%	13.87	14.11	31380	4393	1.31%
2026-07-15	13.88	14.03	0.08	0.57%	13.82	14.12	39787	5557	1.66%
2026-07-14	13.53	13.95	0.38	2.80%	13.53	14.07	60853	8430	2.54%
2026-07-13	13.31	13.57	0.24	1.80%	13.30	13.65	51632	6984	2.15%
2026-07-10	13.41	13.33	-0.05	-0.37%	13.15	13.43	49447	6574	2.06%
2026-07-09	13.82	13.38	-0.44	-3.18%	13.37	13.84	56536	7632	2.36%
2026-07-08	13.90	13.82	-0.08	-0.58%	13.73	14.06	29772	4128	1.24%
2026-07-07	14.05	13.90	-0.14	-1.00%	13.76	14.08	32877	4561	1.37%
2026-07-06	13.76	14.04	0.31	2.26%	13.63	14.08	48101	6681	2.00%
2026-07-03	13.90	13.73	-0.07	-0.51%	13.70	14.03	42773	5925	1.78%
2026-07-02	13.61	13.80	0.19	1.40%	13.55	13.81	24469	3359	1.02%
2026-07-01	13.43	13.61	0.21	1.57%	13.29	13.73	36153	4896	1.51%
2026-06-30	13.62	13.40	-0.29	-2.12%	13.38	13.77	27159	3657	1.13%
2026-06-29	13.73	13.69	-0.11	-0.80%	13.43	13.81	35042	4775	1.46%
2026-06-26	13.72	13.80	0.05	0.36%	13.64	13.86	19001	2614	0.79%
2026-06-25	13.82	13.75	-0.08	-0.58%	13.64	13.85	18532	2546	0.77%
2026-06-24	14.14	13.83	-0.24	-1.71%	13.80	14.18	25886	3615	1.08%
2026-06-23	13.93	14.07	0.09	0.64%	13.84	14.20	30192	4256	1.26%
2026-06-22	14.00	13.98	-0.02	-0.14%	13.56	14.04	38562	5307	1.61%
2026-06-18	14.07	14.00	0.02	0.14%	13.99	14.21	38284	5407	1.60%
2026-06-17	13.70	13.98	0.29	2.12%	13.59	14.05	36827	5111	1.53%
2026-06-16	13.81	13.69	-0.17	-1.23%	13.66	13.82	27987	3836	1.17%
2026-06-15	13.92	13.86	0.00	0.00%	13.79	14.03	29651	4120	1.24%
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%