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
2026-05-06	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%
2026-03-16	28.63	28.41	-0.21	-0.73%	28.15	28.70	28081	7965	1.00%
2026-03-13	28.16	28.62	0.16	0.56%	28.16	29.28	39327	11322	1.39%
2026-03-12	28.94	28.46	-0.48	-1.66%	28.30	29.05	28572	8172	1.01%
2026-03-11	29.26	28.94	-0.24	-0.82%	28.87	29.43	32547	9483	1.15%
2026-03-10	28.55	29.18	0.85	3.00%	28.49	29.28	34964	10114	1.24%
2026-03-09	28.65	28.33	-0.67	-2.31%	27.71	28.65	45274	12722	1.60%
2026-03-06	28.44	29.00	0.49	1.72%	28.36	29.12	29931	8635	1.06%
2026-03-05	28.88	28.51	0.11	0.39%	28.40	28.97	28974	8302	1.03%
2026-03-04	28.21	28.40	-0.18	-0.63%	28.20	28.98	35151	10043	1.25%
2026-03-03	29.84	28.58	-1.26	-4.22%	28.56	30.18	54694	15976	1.94%
2026-03-02	30.14	29.84	-1.01	-3.27%	29.66	30.53	62268	18666	2.21%
2026-02-27	30.96	30.85	-0.17	-0.55%	30.43	30.96	48250	14811	1.71%
2026-02-26	31.20	31.02	-0.12	-0.39%	30.62	31.20	56766	17524	2.01%
2026-02-25	31.60	31.14	-0.50	-1.58%	31.07	31.70	66250	20705	2.35%
2026-02-24	32.61	31.64	-0.48	-1.49%	31.56	32.73	46243	14742	1.64%
2026-02-13	32.24	32.12	-0.22	-0.68%	31.94	32.64	32357	10455	1.15%
2026-02-12	31.99	32.34	0.22	0.68%	31.93	32.75	44525	14444	1.58%
2026-02-11	32.80	32.12	-0.69	-2.10%	32.02	32.80	55305	17851	1.96%
2026-02-10	32.71	32.81	0.56	1.74%	32.69	33.77	80948	26798	2.87%
2026-02-09	32.08	32.25	0.56	1.77%	31.71	32.29	44799	14348	1.59%
2026-02-06	31.25	31.69	0.50	1.60%	30.78	32.17	55720	17592	1.98%
2026-02-05	31.40	31.19	-0.15	-0.48%	31.04	31.58	46621	14570	1.65%
2026-02-04	31.48	31.34	-0.14	-0.44%	31.20	31.58	31966	10022	1.13%
2026-02-03	31.02	31.48	0.57	1.84%	30.62	31.48	43793	13640	1.55%
2026-02-02	32.12	30.91	-1.27	-3.95%	30.87	32.47	81278	25722	2.88%
2026-01-30	31.90	32.18	0.18	0.56%	31.36	32.45	50995	16284	1.81%
2026-01-29	32.52	32.00	-0.60	-1.84%	31.94	32.88	63113	20406	2.24%
2026-01-28	33.61	32.60	-0.92	-2.74%	32.56	33.61	70446	23222	2.50%
2026-01-27	33.81	33.52	-0.57	-1.67%	32.70	34.00	91238	30350	3.23%