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
2026-06-24	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%
2026-05-11	37.44	39.05	1.75	4.69%	36.95	39.16	159470	61451	5.65%
2026-05-08	36.30	37.30	1.00	2.75%	35.80	37.88	162401	60457	5.76%
2026-05-07	35.90	36.30	1.35	3.86%	35.12	36.41	135277	48799	4.80%
2026-05-06	33.60	34.95	2.32	7.11%	33.20	35.22	165215	56954	5.86%
2026-04-30	32.23	32.63	0.50	1.56%	31.78	32.88	82940	26810	2.94%
2026-04-29	30.16	32.13	1.82	6.00%	30.05	32.38	112152	35685	3.98%
2026-04-28	31.02	30.31	-0.85	-2.73%	30.19	31.10	62670	19136	2.22%
2026-04-27	31.61	31.16	-0.45	-1.42%	31.09	31.81	84019	26341	2.98%
2026-04-24	32.51	31.61	-1.11	-3.39%	31.61	32.90	103177	33079	3.66%
2026-04-23	32.99	32.72	-0.26	-0.79%	32.47	33.68	112991	37371	4.01%
2026-04-22	32.79	32.98	0.19	0.58%	31.89	32.99	102855	33428	3.65%
2026-04-21	32.28	32.79	0.23	0.71%	32.27	33.49	122630	40289	4.35%
2026-04-20	32.30	32.56	0.24	0.74%	31.68	32.85	123088	39823	4.36%
2026-04-17	29.96	32.32	2.36	7.88%	29.86	32.88	217056	69052	7.69%
2026-04-16	29.80	29.96	0.56	1.90%	29.20	30.14	103050	30573	3.65%
2026-04-15	28.30	29.40	1.07	3.78%	28.30	30.16	143723	42372	5.09%
2026-04-14	28.40	28.33	0.14	0.50%	27.88	28.45	60649	17034	2.15%
2026-04-13	28.15	28.19	-0.43	-1.50%	28.00	28.45	67373	19004	2.39%
2026-04-10	29.06	28.62	-0.18	-0.63%	28.61	29.55	118116	34229	4.19%
2026-04-09	28.37	28.80	-0.05	-0.17%	28.10	29.21	125386	35956	4.44%
2026-04-08	27.89	28.85	1.39	5.06%	27.61	28.90	176900	50210	6.27%
2026-04-07	28.48	27.46	-1.03	-3.62%	27.00	28.71	187495	51738	6.65%
2026-04-03	26.00	28.49	2.59	10.00%	25.89	28.49	126724	34977	4.49%
2026-04-02	27.27	25.90	-1.37	-5.02%	25.86	27.27	65783	17388	2.33%
2026-04-01	26.77	27.27	0.87	3.30%	26.66	27.37	47085	12765	1.67%
2026-03-31	26.77	26.40	-0.30	-1.12%	26.33	26.99	22662	6035	0.80%
2026-03-30	26.30	26.70	0.05	0.19%	26.00	26.89	25096	6688	0.89%
2026-03-27	26.14	26.65	0.30	1.14%	26.07	27.00	22210	5908	0.79%
2026-03-26	26.98	26.35	-0.58	-2.15%	26.24	27.08	37273	9901	1.32%
2026-03-25	25.80	26.93	1.02	3.94%	25.80	27.11	46353	12401	1.64%
2026-03-24	25.79	25.91	0.71	2.82%	25.03	25.98	43044	10998	1.53%
2026-03-23	26.17	25.20	-1.43	-5.37%	25.04	26.68	51256	13251	1.82%
2026-03-20	27.49	26.63	-0.82	-2.99%	26.56	27.69	37457	10117	1.33%
2026-03-19	27.80	27.45	-0.57	-2.03%	27.33	27.99	29003	7993	1.03%
2026-03-18	27.95	28.02	0.21	0.76%	27.46	28.05	32850	9110	1.16%
2026-03-17	28.42	27.81	-0.60	-2.11%	27.81	28.69	27397	7734	0.97%