嵘泰股份 (605133) - 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
2025-09-15	42.54	43.66	1.05	2.46%	42.53	46.87	143456	64609	5.97%
2025-09-12	43.70	42.61	-1.09	-2.49%	42.61	44.49	64545	27874	2.68%
2025-09-11	42.96	43.70	0.51	1.18%	42.16	44.33	80411	34868	3.34%
2025-09-10	43.43	43.19	-1.38	-3.10%	42.36	44.58	82278	35630	3.42%
2025-09-09	44.00	44.57	-0.71	-1.57%	43.07	45.98	94622	42022	3.94%
2025-09-08	44.04	45.28	1.50	3.43%	42.69	45.73	154240	68500	6.42%
2025-09-05	42.13	43.78	1.84	4.39%	41.00	43.84	115321	49220	4.80%
2025-09-04	45.67	41.94	-4.66	-10.00%	41.94	46.62	120377	52854	5.01%
2025-09-03	49.10	46.60	-1.74	-3.60%	45.06	49.11	154193	72383	6.41%
2025-09-02	43.90	48.34	4.39	9.99%	42.02	48.35	192666	87603	8.01%
2025-09-01	42.20	43.95	2.72	6.60%	41.98	44.58	173402	74708	7.21%
2025-08-29	37.55	41.23	3.75	10.01%	37.55	41.23	103334	41283	4.30%
2025-08-28	37.31	37.48	-0.57	-1.50%	36.00	37.95	95673	35367	3.98%
2025-08-27	38.00	38.05	-0.05	-0.13%	37.80	40.29	106119	41384	4.41%
2025-08-26	38.73	38.10	-0.82	-2.11%	37.75	39.39	99499	38210	4.14%
2025-08-25	39.30	38.92	0.33	0.86%	37.98	40.42	155257	61062	6.46%
2025-08-22	35.14	38.59	3.51	10.01%	35.10	38.59	121693	45242	5.06%
2025-08-21	35.00	35.08	-0.06	-0.17%	34.06	36.31	112345	39454	4.67%
2025-08-20	34.35	35.14	0.88	2.57%	34.28	35.29	116304	40576	4.84%
2025-08-19	33.16	34.26	0.91	2.73%	32.01	34.76	132282	44486	5.50%
2025-08-18	33.20	33.35	0.17	0.51%	32.73	34.08	85402	28419	3.55%
2025-08-15	31.15	33.18	1.83	5.84%	31.15	34.19	130078	42775	5.41%
2025-08-14	32.11	31.35	-0.76	-2.37%	31.09	32.38	54706	17296	2.28%
2025-08-13	32.14	32.11	-0.03	-0.09%	31.81	32.29	42487	13603	1.77%
2025-08-12	32.60	32.14	-0.01	-0.03%	31.80	32.60	42902	13770	1.78%
2025-08-11	32.21	32.15	0.15	0.47%	31.80	32.44	53804	17277	2.24%
2025-08-08	32.22	32.00	-0.35	-1.08%	31.77	32.37	45620	14592	1.90%
2025-08-07	33.71	32.35	-1.65	-4.85%	31.98	33.71	106193	34518	4.42%
2025-08-06	33.98	34.00	0.83	2.50%	32.70	35.42	163864	55712	6.82%
2025-08-05	33.50	33.17	-0.21	-0.63%	32.70	33.68	70419	23332	2.93%
2025-08-04	31.61	33.38	1.77	5.60%	31.39	33.77	113556	37408	4.72%
2025-08-01	31.86	31.61	-0.09	-0.28%	31.06	32.08	33268	10482	1.38%
2025-07-31	31.96	31.70	-0.35	-1.09%	31.65	32.30	47724	15236	1.99%
2025-07-30	32.35	32.05	-0.30	-0.93%	31.80	33.14	60368	19474	2.51%
2025-07-29	33.00	32.35	-0.98	-2.94%	31.91	33.20	58814	19041	2.45%
2025-07-28	33.55	33.33	-0.07	-0.21%	33.24	34.36	44480	14893	1.85%
2025-07-25	33.00	33.40	-0.05	-0.15%	32.90	33.77	48816	16266	2.03%
2025-07-24	34.00	33.45	-0.77	-2.25%	33.14	34.69	79283	26612	3.30%
2025-07-23	34.00	34.22	0.27	0.80%	33.46	34.47	78792	26764	3.28%
2025-07-22	34.40	33.95	-0.45	-1.31%	33.52	34.80	85040	28987	3.54%
2025-07-21	33.10	34.40	1.17	3.52%	32.74	34.77	144630	49297	6.02%
2025-07-18	33.60	33.23	-0.78	-2.29%	32.88	33.90	98050	32600	4.08%
2025-07-17	33.18	34.01	0.83	2.50%	32.70	35.39	193531	65949	8.05%
2025-07-16	30.16	33.18	3.02	10.01%	30.03	33.18	152000	49181	6.32%
2025-07-15	28.71	30.16	1.31	4.54%	28.68	30.58	88421	26483	3.68%
2025-07-14	29.80	28.85	-0.69	-2.34%	28.72	30.33	104267	30645	4.34%
2025-07-11	29.58	29.54	-0.11	-0.37%	29.43	30.55	54618	16312	2.27%
2025-07-10	41.41	38.70	-3.15	-7.53%	38.61	42.10	57851	22949	3.13%
2025-07-09	43.03	41.85	-0.60	-1.41%	41.55	43.85	25307	10727	1.37%
2025-07-08	40.61	42.45	1.94	4.79%	40.34	42.45	33577	13977	1.82%
2025-07-07	40.68	40.51	-0.32	-0.78%	40.20	40.83	16257	6583	0.88%
2025-07-04	42.00	40.83	-1.55	-3.66%	40.66	42.01	34029	13997	1.84%
2025-07-03	41.93	42.38	0.34	0.81%	41.67	42.55	22895	9657	1.24%
2025-07-02	43.59	42.04	-1.96	-4.45%	41.62	45.27	44781	19305	2.42%
2025-07-01	43.56	44.00	-0.08	-0.18%	43.31	46.88	54068	24365	2.92%
2025-06-30	41.90	44.08	2.20	5.25%	41.57	44.25	44178	19024	2.39%
2025-06-27	42.34	41.88	0.05	0.12%	41.19	42.38	30511	12737	1.65%
2025-06-26	41.55	41.83	0.28	0.67%	41.31	43.67	58310	24798	3.15%
2025-06-25	40.15	41.55	0.95	2.34%	40.15	43.18	66672	28005	3.61%
2025-06-24	39.49	40.60	1.76	4.53%	39.40	41.45	60315	24498	3.26%
2025-06-23	38.10	38.84	0.14	0.36%	38.10	39.77	48606	18966	2.63%
2025-06-20	41.56	38.70	-3.45	-8.19%	38.50	42.80	93993	37590	5.08%
2025-06-19	39.60	42.15	2.40	6.04%	39.32	43.73	115653	49129	6.25%
2025-06-18	37.92	39.75	1.58	4.14%	37.30	39.81	51151	19730	2.77%
2025-06-17	39.42	38.17	-1.15	-2.92%	37.90	39.53	46240	17819	2.50%
2025-06-16	37.39	39.32	2.09	5.61%	36.90	39.61	85714	32821	4.64%
2025-06-13	37.00	37.23	0.12	0.32%	36.30	37.68	55367	20486	2.99%
2025-06-12	35.65	37.11	1.42	3.98%	35.50	38.74	85704	31946	4.63%
2025-06-11	35.28	35.69	0.65	1.86%	35.10	36.36	43551	15582	2.36%
2025-06-10	36.87	35.04	-1.80	-4.89%	34.88	37.37	60555	21560	3.27%
2025-06-09	36.75	36.84	0.02	0.05%	36.70	37.34	24140	8910	1.31%