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
2025-08-01	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%
2025-06-06	37.30	36.82	-0.87	-2.31%	36.55	37.50	35615	13157	1.93%
2025-06-05	36.72	37.69	0.79	2.14%	35.78	38.00	58634	21786	3.17%
2025-06-04	36.90	36.90	-0.01	-0.03%	36.44	37.60	34962	12906	1.89%
2025-06-03	36.99	36.91	-0.33	-0.89%	36.31	37.50	54061	19913	2.92%
2025-05-30	37.90	37.24	-0.96	-2.51%	37.10	38.40	41514	15573	2.25%
2025-05-29	38.66	38.20	-0.67	-1.72%	38.08	39.88	39182	15151	2.12%
2025-05-28	39.00	38.87	-0.10	-0.26%	38.16	39.88	43530	16954	2.35%
2025-05-27	38.53	38.97	0.06	0.15%	38.28	39.50	41647	16224	2.25%
2025-05-26	39.43	38.91	-0.89	-2.24%	38.40	39.98	57498	22319	3.11%
2025-05-23	39.88	39.80	-0.90	-2.21%	39.80	41.75	60055	24481	3.25%
2025-05-22	40.67	40.70	-0.38	-0.93%	40.30	42.00	66820	27364	3.61%
2025-05-21	41.70	41.08	-1.19	-2.82%	40.85	42.76	71676	29733	3.88%
2025-05-20	42.37	42.27	-0.52	-1.22%	41.31	44.40	95429	40849	5.16%
2025-05-19	44.70	42.79	-2.69	-5.91%	41.80	44.70	124616	53372	6.74%
2025-05-16	42.00	45.48	2.85	6.69%	42.00	46.89	157845	71769	8.54%
2025-05-15	41.16	42.63	1.32	3.20%	41.01	44.85	112103	48072	6.06%
2025-05-14	42.14	41.31	-0.35	-0.84%	40.76	42.80	83503	34774	4.52%
2025-05-13	41.70	41.66	0.96	2.36%	40.98	43.44	131505	55260	7.11%
2025-05-12	40.00	40.70	0.70	1.75%	39.50	41.48	139105	56435	7.52%
2025-05-09	39.15	40.00	1.38	3.57%	37.52	40.12	179215	69288	9.69%
2025-05-08	41.90	38.62	-3.43	-8.16%	38.17	42.76	202759	81231	10.96%
2025-05-07	42.60	42.05	0.27	0.65%	41.64	45.96	169876	73571	9.19%
2025-05-06	39.21	41.78	3.80	10.01%	39.00	41.78	113744	46250	6.15%
2025-04-30	34.50	37.98	3.45	9.99%	34.25	37.98	94646	34853	5.12%
2025-04-29	34.20	34.53	0.39	1.14%	33.70	35.45	70478	24335	3.81%
2025-04-28	33.58	34.14	0.54	1.61%	32.68	34.43	61316	20740	3.32%
2025-04-25	34.25	33.60	-0.65	-1.90%	33.22	34.65	77536	26273	4.19%
2025-04-24	31.73	34.25	3.09	9.92%	31.34	34.28	134098	44769	7.25%