永大股份 (920126) - 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
2026-08-20	10.400	10.090	-0.130	-1.27%	10.050	10.400	17485	1781	3.91%
2026-08-19	10.500	10.220	-0.380	-3.58%	10.180	10.580	27301	2825	6.11%
2026-08-18	10.180	10.600	0.430	4.23%	10.060	10.650	44384	4639	9.94%
2026-08-17	9.990	10.170	0.170	1.70%	9.990	10.190	17682	1790	3.96%
2026-08-14	10.000	10.000	0.010	0.10%	9.890	10.130	19899	1990	4.45%
2026-08-13	10.430	9.990	-0.440	-4.22%	9.980	10.450	28937	2959	6.48%
2026-08-12	10.400	10.430	0.030	0.29%	10.330	10.490	15540	1615	3.48%
2026-08-11	10.510	10.400	-0.200	-1.89%	10.320	10.610	18908	1973	4.23%
2026-08-10	10.870	10.600	-0.130	-1.21%	10.540	10.870	20582	2182	4.61%
2026-08-07	10.530	10.730	0.170	1.61%	10.320	10.740	31512	3329	7.05%
2026-08-06	10.480	10.560	0.010	0.09%	10.350	10.850	35496	3763	7.95%
2026-08-05	10.340	10.550	0.210	2.03%	10.240	10.600	32921	3428	7.37%
2026-08-04	10.310	10.340	0.030	0.29%	10.220	10.390	25645	2638	5.74%
2026-08-03	10.170	10.310	0.190	1.88%	10.090	10.330	27225	2788	6.09%
2026-07-31	10.040	10.120	0.180	1.81%	10.010	10.250	28069	2853	6.28%
2026-07-30	10.320	9.940	-0.420	-4.05%	9.920	10.350	29371	2973	6.58%
2026-07-29	10.330	10.360	0.040	0.39%	10.110	10.420	34568	3544	7.74%
2026-07-28	10.300	10.320	-0.160	-1.53%	10.230	10.690	46460	4829	10.40%
2026-07-27	9.930	10.480	0.080	0.77%	9.930	10.730	64834	6706	14.51%
2026-07-24	9.760	10.400	0.510	5.16%	9.750	11.580	87129	9339	19.51%
2026-07-23	9.700	9.890	0.150	1.54%	9.600	10.100	29526	2918	6.61%
2026-07-22	9.400	9.740	0.210	2.20%	9.330	10.150	46471	4559	10.40%
2026-07-21	9.400	9.530	0.130	1.38%	8.990	9.640	34036	3167	7.62%
2026-07-20	10.220	9.400	-0.630	-6.28%	9.250	10.240	42783	4150	9.58%
2026-07-17	10.240	10.030	-0.210	-2.05%	9.950	10.350	28132	2862	6.30%
2026-07-16	10.030	10.240	0.110	1.09%	9.950	10.260	23206	2356	5.20%
2026-07-15	10.250	10.130	-0.210	-2.03%	10.100	10.640	32903	3409	7.37%
2026-07-14	10.220	10.340	0.360	3.61%	10.030	10.680	37387	3867	8.37%
2026-07-13	10.310	9.980	-0.450	-4.31%	9.930	10.490	33976	3436	7.61%
2026-07-10	10.460	10.430	-0.030	-0.29%	10.320	10.740	31219	3290	6.99%
2026-07-09	11.040	10.460	-0.470	-4.30%	10.240	11.060	39867	4210	8.93%
2026-07-08	11.110	10.930	-0.190	-1.71%	10.900	11.290	30223	3348	6.77%
2026-07-07	11.890	11.120	-0.860	-7.18%	11.120	12.060	49006	5631	10.97%
2026-07-06	12.600	11.980	-0.580	-4.62%	11.980	12.600	49590	6029	11.10%
2026-07-03	12.150	12.560	0.400	3.29%	12.030	12.800	62123	7754	13.91%
2026-07-02	12.080	12.160	-0.030	-0.25%	11.910	12.320	49318	5988	11.04%
2026-07-01	12.030	12.190	0.050	0.41%	11.810	12.410	55935	6771	12.52%
2026-06-30	11.890	12.140	0.210	1.76%	11.800	12.490	59563	7197	13.33%
2026-06-29	12.710	11.930	-0.890	-6.94%	11.850	12.750	77202	9392	17.28%
2026-06-26	13.680	12.820	-0.800	-5.87%	12.800	13.700	71013	9381	15.90%
2026-06-25	14.210	13.620	-0.690	-4.82%	13.470	14.740	91117	12720	20.40%
2026-06-24	14.550	14.310	-0.540	-3.64%	14.040	14.770	89785	12855	20.10%
2026-06-23	15.080	14.850	-0.530	-3.45%	14.820	15.800	92708	14043	20.75%
2026-06-22	16.490	15.380	-1.370	-8.18%	15.160	16.570	130973	20490	29.32%
2026-06-18	15.950	16.750	0.040	0.24%	15.470	17.260	142620	23317	31.93%
2026-06-17	17.880	16.710	-1.240	-6.91%	16.510	18.790	196475	34603	43.99%
2026-06-16	15.600	17.950	0.270	1.53%	14.790	17.950	244807	39714	54.81%
2026-06-15	19.010	17.680	9.890	126.96%	17.560	23.110	379701	74936	-