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
2026-06-16	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%
2026-04-24	14.67	15.49	0.80	5.45%	14.42	15.64	213428	32402	6.47%
2026-04-23	15.68	14.69	-1.15	-7.26%	14.32	15.77	264843	39097	8.03%
2026-04-22	15.84	15.84	-0.16	-1.00%	15.50	16.08	145770	23026	4.42%
2026-04-21	16.62	16.00	-0.38	-2.32%	15.89	16.62	204689	32999	6.20%
2026-04-20	15.37	16.38	1.27	8.41%	15.15	16.50	269330	42682	8.16%
2026-04-17	15.23	15.11	0.28	1.89%	14.80	15.49	155891	23501	4.72%
2026-04-16	13.99	14.83	0.83	5.93%	13.99	14.98	176648	25766	5.35%
2026-04-15	14.20	14.00	-0.10	-0.71%	13.93	14.25	56034	7889	1.70%
2026-04-14	14.16	14.10	0.16	1.15%	13.83	14.27	79559	11167	2.41%
2026-04-13	13.60	13.94	0.34	2.50%	13.43	14.25	139321	19391	4.22%
2026-04-10	13.91	13.60	-0.25	-1.81%	13.57	14.07	78828	10889	2.39%
2026-04-09	13.54	13.85	0.35	2.59%	13.35	13.95	90358	12383	2.74%
2026-04-08	13.14	13.50	0.56	4.33%	13.10	13.58	71506	9585	2.17%
2026-04-07	12.91	12.94	0.03	0.23%	12.83	13.12	45311	5879	1.37%
2026-04-03	13.08	12.91	-0.17	-1.30%	12.90	13.28	44336	5775	1.34%
2026-04-02	13.13	13.08	-0.05	-0.38%	12.98	13.40	50606	6681	1.53%
2026-04-01	13.21	13.13	0.08	0.61%	13.08	13.28	54894	7229	1.66%
2026-03-31	12.87	13.05	-0.03	-0.23%	12.87	13.44	83707	11052	2.54%
2026-03-30	13.39	13.08	-0.11	-0.83%	12.83	13.43	113656	14875	3.44%
2026-03-27	13.34	13.19	-0.17	-1.27%	13.10	13.35	54022	7150	1.64%
2026-03-26	13.50	13.36	-0.15	-1.11%	13.29	13.69	68238	9179	2.07%
2026-03-25	12.88	13.51	0.73	5.71%	12.82	13.54	107035	14213	3.24%
2026-03-24	12.52	12.78	0.38	3.06%	12.00	12.78	78486	9686	2.38%
2026-03-23	12.29	12.40	-0.11	-0.88%	11.80	12.94	112656	14043	3.41%
2026-03-20	12.65	12.51	-0.15	-1.18%	12.48	12.87	57726	7318	1.75%
2026-03-19	12.75	12.66	-0.31	-2.39%	12.57	12.88	59371	7550	1.80%
2026-03-18	12.49	12.97	0.44	3.51%	12.45	12.97	56378	7151	1.71%
2026-03-17	12.97	12.53	-0.39	-3.02%	12.44	13.03	48452	6161	1.47%
2026-03-16	13.10	12.92	-0.21	-1.60%	12.76	13.18	50624	6544	1.53%
2026-03-13	13.45	13.13	-0.21	-1.57%	13.09	13.49	49800	6600	1.51%
2026-03-12	13.32	13.34	-0.01	-0.07%	13.23	13.56	51278	6860	1.55%
2026-03-11	13.40	13.35	0.00	0.00%	13.31	13.71	80276	10795	2.43%
2026-03-10	13.14	13.35	0.25	1.91%	13.05	13.40	81005	10713	2.46%
2026-03-09	12.71	13.10	0.20	1.55%	12.35	13.38	105877	13539	3.21%