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
2026-09-16	14.53	14.82	0.42	2.92%	14.35	14.96	67301	9909	2.04%
2026-09-15	14.75	14.40	-0.32	-2.17%	14.29	14.80	52422	7613	1.59%
2026-09-14	14.59	14.72	0.15	1.03%	14.41	14.80	44286	6495	1.34%
2026-09-11	14.73	14.57	-0.34	-2.28%	14.34	14.82	64843	9413	1.97%
2026-09-10	14.84	14.91	0.01	0.07%	14.77	15.27	64204	9612	1.95%
2026-09-09	14.78	14.90	-0.01	-0.07%	14.71	14.97	51430	7643	1.56%
2026-09-08	15.25	14.91	-0.21	-1.39%	14.77	15.29	84803	12715	2.57%
2026-09-07	14.80	15.12	0.40	2.72%	14.40	15.12	86525	12889	2.62%
2026-09-04	15.00	14.72	-0.12	-0.81%	14.46	15.01	69161	10184	2.10%
2026-09-03	14.96	14.84	0.06	0.41%	14.54	15.02	94044	13962	2.85%
2026-09-02	14.53	14.78	0.12	0.82%	14.35	14.94	86566	12748	2.62%
2026-09-01	14.56	14.66	0.17	1.17%	14.45	14.87	81865	12029	2.48%
2026-08-31	14.10	14.49	0.24	1.68%	14.01	14.56	76859	11072	2.33%
2026-08-28	14.29	14.25	-0.04	-0.28%	14.20	14.46	50565	7236	1.53%
2026-08-27	13.99	14.29	0.14	0.99%	13.98	14.35	63943	9109	1.94%
2026-08-26	14.09	14.15	0.06	0.43%	13.90	14.47	101430	14385	3.07%
2026-08-25	13.79	14.09	0.30	2.18%	13.61	14.28	102677	14332	3.11%
2026-08-24	13.79	13.79	-0.05	-0.36%	13.32	13.93	107747	14667	3.27%
2026-08-21	14.11	13.84	-0.20	-1.42%	13.60	14.11	94638	13096	2.87%
2026-08-20	14.25	14.04	0.06	0.43%	13.86	14.35	74625	10467	2.26%
2026-08-19	14.86	13.98	-1.14	-7.54%	13.86	14.98	135307	19207	4.10%
2026-08-18	14.62	15.12	0.51	3.49%	14.61	15.33	145000	21747	4.39%
2026-08-17	13.96	14.61	0.78	5.64%	13.81	14.63	131719	18898	3.99%
2026-08-14	13.69	13.83	0.20	1.47%	13.55	13.90	66069	9072	2.00%
2026-08-13	14.05	13.63	-0.42	-2.99%	13.51	14.07	83116	11500	2.52%
2026-08-12	13.59	14.05	0.33	2.41%	13.59	14.35	89108	12524	2.70%
2026-08-11	13.81	13.72	-0.05	-0.36%	13.51	13.95	89296	12261	2.71%
2026-08-10	13.68	13.77	0.15	1.10%	13.40	13.77	84047	11392	2.55%
2026-08-07	13.33	13.62	0.16	1.19%	13.11	13.68	100757	13561	3.05%
2026-08-06	13.10	13.46	0.41	3.14%	12.90	13.46	111428	14797	3.38%
2026-08-05	12.81	13.05	0.30	2.35%	12.70	13.12	124885	16143	3.79%
2026-08-04	12.48	12.75	0.53	4.34%	12.36	12.93	162898	20712	4.94%
2026-08-03	12.25	12.22	0.26	2.17%	12.11	12.55	163325	20009	4.95%
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%