永茂泰 (605208) - 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
2026-07-31	11.20	11.96	1.09	10.03%	11.13	11.96	173238	20196	5.25%
2026-07-30	11.60	10.87	-0.73	-6.29%	10.79	11.95	160181	18087	4.85%
2026-07-29	11.87	11.60	-0.18	-1.53%	11.37	11.95	114382	13294	3.47%
2026-07-28	11.64	11.78	0.00	0.00%	11.62	12.28	140254	16772	4.25%
2026-07-27	11.47	11.78	0.30	2.61%	11.10	11.80	159517	18335	4.83%
2026-07-24	12.50	11.48	-1.26	-9.89%	11.47	13.29	257557	31400	7.81%
2026-07-23	12.31	12.74	0.33	2.66%	12.10	12.81	202261	25119	6.13%
2026-07-22	13.59	12.41	-1.17	-8.62%	12.25	13.61	271100	34940	8.22%
2026-07-21	14.88	13.58	-1.15	-7.81%	13.26	14.94	327647	44611	9.93%
2026-07-20	16.18	14.73	-0.80	-5.15%	14.39	16.50	274721	41738	8.33%
2026-07-17	17.26	15.53	-1.73	-10.02%	15.53	18.50	288498	49030	8.74%
2026-07-16	19.00	17.26	-1.68	-8.87%	17.06	19.10	286669	50714	8.69%
2026-07-15	19.60	18.94	-0.37	-1.92%	17.84	19.72	292017	54335	8.85%
2026-07-14	18.44	19.31	0.83	4.49%	17.62	19.35	296217	55577	8.98%
2026-07-13	18.60	18.48	-0.38	-2.01%	18.10	19.91	327703	62113	9.93%
2026-07-10	18.10	18.86	0.56	3.06%	17.87	19.39	291099	54556	8.82%
2026-07-09	17.21	18.30	0.61	3.45%	16.88	18.35	306059	53882	9.28%
2026-07-08	16.50	17.69	0.79	4.67%	16.45	17.98	383134	66563	11.61%
2026-07-07	17.01	16.90	-0.29	-1.69%	16.80	17.60	268043	46140	8.12%
2026-07-06	16.71	17.19	0.32	1.90%	16.38	17.40	293956	49890	8.91%
2026-07-03	16.47	16.87	0.40	2.43%	16.47	17.25	211602	35840	6.41%
2026-07-02	16.65	16.47	-0.08	-0.48%	16.21	17.05	155013	25735	4.70%
2026-07-01	16.61	16.55	0.60	3.76%	16.12	16.88	182146	30216	5.52%
2026-06-30	14.50	15.95	1.45	10.00%	14.20	15.95	140453	21234	4.26%
2026-06-29	14.41	14.50	0.00	0.00%	14.22	15.03	96262	14069	2.92%
2026-06-26	15.29	14.50	-0.89	-5.78%	14.50	15.33	104608	15640	3.17%
2026-06-25	15.61	15.39	-0.23	-1.47%	15.15	15.68	86991	13353	2.64%
2026-06-24	16.02	15.62	-0.45	-2.80%	15.53	16.08	91602	14382	2.78%
2026-06-23	15.73	16.07	0.24	1.52%	15.68	16.45	109275	17633	3.31%
2026-06-22	16.22	15.83	-0.37	-2.28%	15.36	16.37	138793	21755	4.21%
2026-06-18	15.86	16.20	0.44	2.79%	15.58	16.42	125547	20267	3.81%
2026-06-17	15.67	15.76	0.09	0.57%	15.57	15.95	91823	14448	2.78%
2026-06-16	15.81	15.67	-0.27	-1.69%	15.58	15.97	115472	18208	3.50%
2026-06-15	15.69	15.94	0.26	1.66%	15.50	16.12	135537	21457	4.11%
2026-06-12	15.55	15.68	0.01	0.06%	15.43	15.87	151118	23656	4.58%
2026-06-11	15.02	15.67	0.51	3.36%	14.50	15.78	204339	31382	6.19%
2026-06-10	14.86	15.16	0.16	1.07%	14.76	15.34	162965	24503	4.94%
2026-06-09	14.68	15.00	0.34	2.32%	14.66	15.32	213469	31907	6.47%
2026-06-08	14.28	14.66	-0.02	-0.14%	13.81	14.77	168688	24297	5.11%
2026-06-05	14.37	14.68	0.29	2.02%	14.12	14.90	163532	23874	4.96%
2026-06-04	14.21	14.39	0.10	0.70%	13.98	14.56	113654	16244	3.44%
2026-06-03	14.26	14.35	0.07	0.49%	14.00	14.40	111671	15863	3.38%
2026-06-02	14.39	14.28	-0.03	-0.21%	13.90	14.60	105609	15035	3.20%
2026-06-01	14.18	14.31	0.29	2.07%	14.11	14.75	93016	13461	2.82%
2026-05-29	14.71	14.02	-0.76	-5.14%	13.93	15.09	110654	15900	3.35%
2026-05-28	14.42	14.78	0.28	1.93%	14.18	14.93	133238	19312	4.04%
2026-05-27	14.90	14.50	-0.30	-2.03%	14.42	15.50	120379	17766	3.65%
2026-05-26	14.64	14.80	0.33	2.28%	14.36	14.85	108315	15885	3.28%
2026-05-25	14.77	14.47	-0.02	-0.14%	14.33	14.80	99394	14463	3.01%
2026-05-22	14.35	14.49	0.29	2.04%	14.13	14.85	98933	14363	3.00%
2026-05-21	14.71	14.20	-0.50	-3.40%	14.12	15.50	126822	18697	3.84%
2026-05-20	14.56	14.70	0.13	0.89%	14.21	14.80	71756	10399	2.17%
2026-05-19	14.68	14.57	-0.03	-0.21%	14.33	14.78	75551	10959	2.29%
2026-05-18	15.49	14.60	-0.94	-6.05%	14.58	15.49	133525	19815	4.05%
2026-05-15	15.33	15.54	0.06	0.39%	15.29	15.89	173722	27151	5.27%
2026-05-14	15.45	15.48	0.03	0.19%	15.13	15.74	158874	24613	4.82%
2026-05-13	15.00	15.45	0.61	4.11%	14.50	15.75	237891	36053	7.21%
2026-05-12	14.19	14.84	0.76	5.40%	13.95	15.45	227943	33715	6.91%
2026-05-11	14.01	14.08	0.00	0.00%	13.40	14.24	167304	23133	5.07%
2026-05-08	14.02	14.08	-0.06	-0.42%	13.92	14.18	87380	12274	2.65%
2026-05-07	14.09	14.14	0.02	0.14%	14.00	14.38	111058	15741	3.37%
2026-05-06	14.75	14.12	-0.61	-4.14%	13.99	14.85	169382	24130	5.13%
2026-04-30	14.92	14.73	-0.21	-1.41%	14.68	15.00	91286	13500	2.77%
2026-04-29	14.97	14.94	-0.15	-0.99%	14.68	15.42	176320	26548	5.34%
2026-04-28	15.90	15.09	-0.69	-4.37%	14.99	15.98	123147	18924	3.73%
2026-04-27	15.46	15.78	0.29	1.87%	15.29	16.15	233489	36671	7.08%