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
2026-08-20	27.50	27.70	0.50	1.84%	26.79	27.79	61027	16611	2.16%
2026-08-19	28.86	27.20	-1.82	-6.27%	26.81	28.86	123430	34093	4.38%
2026-08-18	28.03	29.02	1.27	4.58%	27.98	30.53	173998	51460	6.17%
2026-08-17	26.19	27.75	1.57	6.00%	26.19	27.84	90537	24724	3.21%
2026-08-14	25.96	26.18	0.30	1.16%	25.51	26.25	37554	9727	1.33%
2026-08-13	25.90	25.88	0.00	0.00%	25.73	26.55	48828	12791	1.73%
2026-08-12	25.70	25.88	0.12	0.47%	25.66	26.25	44273	11474	1.57%
2026-08-11	25.55	25.76	0.13	0.51%	25.13	25.92	40235	10298	1.43%
2026-08-10	26.70	25.63	-0.96	-3.61%	25.28	26.70	53986	13914	1.91%
2026-08-07	26.49	26.59	0.17	0.64%	25.85	27.18	63402	16772	2.25%
2026-08-06	26.11	26.42	0.08	0.30%	25.96	26.71	53174	14055	1.88%
2026-08-05	25.50	26.34	0.86	3.38%	25.40	26.41	73212	19139	2.60%
2026-08-04	23.97	25.48	1.51	6.30%	23.85	25.69	81256	20335	2.88%
2026-08-03	23.29	23.97	0.72	3.10%	23.24	24.49	65492	15664	2.32%
2026-07-31	23.46	23.25	0.39	1.71%	23.10	24.12	71241	16844	2.53%
2026-07-30	24.00	22.86	-1.33	-5.50%	22.23	24.20	70192	16134	2.49%
2026-07-29	23.80	24.19	0.28	1.17%	23.21	24.32	77811	18524	2.76%
2026-07-28	25.20	23.91	-1.71	-6.67%	23.73	25.50	80384	19755	2.85%
2026-07-27	24.80	25.62	0.14	0.55%	24.80	25.80	80852	20479	2.87%
2026-07-24	25.31	25.48	-0.07	-0.27%	24.56	25.61	63428	15965	2.25%
2026-07-23	24.64	25.55	0.60	2.40%	24.31	25.80	88941	22223	3.15%
2026-07-22	25.30	24.95	-0.89	-3.44%	23.92	25.43	123562	30376	4.38%
2026-07-21	23.23	25.84	2.35	10.00%	21.14	25.84	209907	48542	7.44%
2026-07-20	26.11	23.49	-2.61	-10.00%	23.49	26.18	126496	31159	4.48%
2026-07-17	28.98	26.10	-2.90	-10.00%	26.10	28.98	119606	32067	4.24%
2026-07-16	31.07	29.00	-2.21	-7.08%	28.09	31.07	140413	40605	4.98%
2026-07-15	35.34	31.21	-3.47	-10.01%	31.21	35.43	132746	42785	4.71%
2026-07-14	31.60	34.68	3.15	9.99%	30.30	34.68	124393	40182	4.41%
2026-07-13	33.25	31.53	-2.27	-6.72%	31.31	33.71	80856	26260	2.87%
2026-07-10	33.87	33.80	-0.50	-1.46%	33.51	35.50	98582	34071	3.49%
2026-07-09	34.22	34.30	0.41	1.21%	31.37	35.95	135514	45424	4.80%
2026-07-08	34.40	33.89	-1.02	-2.92%	33.65	35.75	84701	29069	3.00%
2026-07-07	36.31	34.91	-1.78	-4.85%	34.20	37.30	104146	37091	3.69%
2026-07-06	39.60	36.69	-2.17	-5.58%	36.50	39.88	122539	46166	4.34%
2026-07-03	38.70	38.86	0.16	0.41%	38.32	40.20	139095	54574	4.93%
2026-07-02	39.50	38.70	-0.42	-1.07%	38.51	40.60	107481	42554	3.81%
2026-07-01	39.83	39.12	-0.25	-0.64%	38.68	41.05	168951	67320	5.99%
2026-06-30	35.79	39.37	3.58	10.00%	35.50	39.37	154416	59019	5.47%
2026-06-29	32.54	35.79	2.91	8.85%	32.03	35.99	155703	53059	5.52%
2026-06-26	35.64	32.88	-2.69	-7.56%	32.86	35.89	107579	36490	3.81%
2026-06-25	36.92	35.57	-1.66	-4.46%	35.30	37.00	115885	41614	4.11%
2026-06-24	37.05	37.23	0.08	0.22%	36.11	38.00	116689	43271	4.14%
2026-06-23	34.31	37.15	2.47	7.12%	33.88	37.77	173938	63232	6.17%
2026-06-22	35.67	34.68	-0.99	-2.78%	33.16	35.96	116944	40056	4.15%
2026-06-18	35.86	35.67	-0.17	-0.47%	35.08	36.29	83272	29687	2.95%
2026-06-17	34.00	36.05	1.81	5.29%	33.58	36.87	140272	49738	4.97%
2026-06-16	35.30	34.24	-2.01	-5.54%	34.11	36.20	133472	46494	4.73%
2026-06-15	33.60	36.25	2.80	8.37%	33.60	36.60	83305	29168	2.95%
2026-06-12	34.21	33.45	-0.40	-1.18%	33.33	34.59	61440	20878	2.18%
2026-06-11	33.35	33.85	-0.40	-1.17%	33.15	34.51	79259	26801	2.81%
2026-06-10	35.80	34.25	-1.54	-4.30%	34.01	36.04	73543	25660	2.61%
2026-06-09	35.13	35.79	1.35	3.92%	34.11	35.95	90429	31588	3.21%
2026-06-08	32.48	34.44	-1.33	-3.72%	32.32	35.49	130954	44899	4.64%
2026-06-05	36.50	35.77	-0.33	-0.91%	35.30	36.71	92803	33466	3.29%
2026-06-04	35.22	36.10	0.39	1.09%	35.04	36.48	77623	27891	2.75%
2026-06-03	36.08	35.71	-0.33	-0.92%	35.30	37.48	94990	34648	3.37%
2026-06-02	36.00	36.04	0.29	0.81%	35.29	36.59	83797	30203	2.97%
2026-06-01	36.08	35.75	-0.35	-0.97%	34.40	36.47	133703	47322	4.74%
2026-05-29	38.58	36.10	-2.29	-5.97%	35.76	38.81	115611	42585	4.10%
2026-05-28	38.27	38.39	-0.02	-0.05%	37.80	38.80	73514	28157	2.61%
2026-05-27	39.51	38.41	-1.10	-2.78%	38.26	39.96	83404	32397	2.96%
2026-05-26	40.72	39.51	-0.93	-2.30%	38.83	40.85	122565	48492	4.34%
2026-05-25	41.50	40.44	-0.71	-1.73%	40.20	41.84	111878	45714	3.97%
2026-05-22	41.23	41.15	-0.61	-1.46%	40.74	42.10	136745	56454	4.85%
2026-05-21	40.58	41.76	1.09	2.68%	40.47	43.80	175425	73888	6.22%
2026-05-20	39.65	40.67	0.73	1.83%	39.50	40.90	108476	43734	3.85%
2026-05-19	40.62	39.94	-0.01	-0.03%	39.41	40.63	105759	42200	3.75%
2026-05-18	40.06	39.95	0.46	1.16%	39.80	41.00	150691	60905	5.34%
2026-05-15	39.35	39.49	-0.01	-0.03%	39.00	40.98	184552	73800	6.54%
2026-05-14	39.31	39.50	0.20	0.51%	38.89	40.60	115209	45876	4.08%
2026-05-13	38.95	39.30	0.34	0.87%	38.76	39.66	102046	40068	3.62%
2026-05-12	39.88	38.96	-0.09	-0.23%	38.00	39.95	168430	65827	5.97%