永茂泰(605208)股票行情
永茂泰(605208)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 10.04 | 10.03 | 0.00 | 0.00% | 9.90 | 10.20 | 149775 | 15003.86 | 4.54% |
| 2025-04-17 | 10.07 | 10.03 | -0.01 | -0.10% | 9.92 | 10.36 | 249234 | 25227.77 | 7.55% |
| 2025-04-16 | 10.51 | 10.04 | -0.46 | -4.38% | 9.95 | 10.60 | 308380 | 31335.11 | 9.35% |
| 2025-04-15 | 10.32 | 10.50 | 0.33 | 3.24% | 10.08 | 10.93 | 480912 | 50341.18 | 14.58% |
| 2025-04-14 | 10.22 | 10.17 | 0.10 | 0.99% | 10.05 | 10.59 | 310502 | 32015.72 | 9.41% |
| 2025-04-11 | 9.60 | 10.07 | 0.41 | 4.24% | 9.45 | 10.38 | 421388 | 41909.32 | 12.77% |
| 2025-04-10 | 9.58 | 9.66 | 0.29 | 3.09% | 9.54 | 10.17 | 519284 | 51192.56 | 15.74% |
| 2025-04-09 | 8.71 | 9.37 | -0.08 | -0.85% | 8.51 | 9.67 | 622873 | 55536.60 | 18.88% |
| 2025-04-08 | 9.45 | 9.45 | -1.05 | -10.00% | 9.45 | 9.45 | 34989 | 3306.46 | 1.06% |
| 2025-04-07 | 10.50 | 10.50 | -1.17 | -10.03% | 10.50 | 10.64 | 40761 | 4286.95 | 1.24% |
| 2025-04-03 | 11.35 | 11.67 | 0.12 | 1.04% | 11.33 | 12.20 | 584318 | 68918.01 | 17.71% |
| 2025-04-02 | 10.83 | 11.55 | 0.68 | 6.26% | 10.80 | 11.96 | 670511 | 76833.45 | 20.32% |
| 2025-04-01 | 10.97 | 10.87 | -0.05 | -0.46% | 10.78 | 11.23 | 271449 | 29865.54 | 8.23% |
| 2025-03-31 | 10.88 | 10.92 | -0.10 | -0.91% | 10.38 | 11.03 | 356911 | 38114.98 | 10.82% |
| 2025-03-28 | 11.72 | 11.02 | -0.62 | -5.33% | 10.85 | 11.89 | 442573 | 49579.80 | 13.41% |
| 2025-03-27 | 12.93 | 11.64 | -1.29 | -9.98% | 11.64 | 12.93 | 463815 | 55749.66 | 14.06% |
| 2025-03-26 | 12.85 | 12.93 | -0.13 | -1.00% | 12.80 | 13.50 | 376726 | 49206.23 | 11.42% |
| 2025-03-25 | 14.02 | 13.06 | -0.76 | -5.50% | 13.03 | 14.52 | 513932 | 70781.61 | 15.58% |
| 2025-03-24 | 14.48 | 13.82 | -1.53 | -9.97% | 13.82 | 14.80 | 146833 | 20597.65 | 4.45% |
| 2025-03-21 | 15.99 | 15.35 | -1.70 | -9.97% | 15.35 | 16.32 | 250160 | 39153.72 | 7.58% |
| 2025-03-20 | 16.21 | 17.05 | 0.98 | 6.10% | 16.07 | 17.55 | 402530 | 68313.76 | 12.20% |
| 2025-03-19 | 16.35 | 16.07 | -0.56 | -3.37% | 15.81 | 16.99 | 330000 | 53747.39 | 10.00% |
| 2025-03-18 | 16.28 | 16.63 | 0.29 | 1.77% | 16.01 | 17.00 | 400685 | 66339.91 | 12.14% |
| 2025-03-17 | 16.66 | 16.34 | -0.26 | -1.57% | 15.92 | 16.99 | 417982 | 68540.09 | 12.67% |
| 2025-03-14 | 15.00 | 16.60 | 1.51 | 10.01% | 14.66 | 16.60 | 417531 | 66379.91 | 12.65% |
| 2025-03-13 | 15.58 | 15.09 | -0.96 | -5.98% | 14.89 | 16.39 | 379584 | 58617.68 | 11.50% |
| 2025-03-12 | 16.10 | 16.05 | 0.18 | 1.13% | 15.90 | 16.80 | 317950 | 51873.46 | 9.64% |
| 2025-03-11 | 15.83 | 15.87 | -0.66 | -3.99% | 14.88 | 16.19 | 357033 | 55766.32 | 10.82% |
| 2025-03-10 | 15.90 | 16.53 | 0.82 | 5.22% | 15.03 | 17.28 | 436559 | 69006.34 | 13.23% |
| 2025-03-07 | 14.00 | 15.71 | 1.43 | 10.01% | 13.82 | 15.71 | 488536 | 74245.63 | 14.81% |
| 2025-03-06 | 12.62 | 14.28 | 1.30 | 10.02% | 12.61 | 14.28 | 307885 | 42112.88 | 9.33% |
| 2025-03-05 | 12.17 | 12.98 | 0.46 | 3.67% | 12.17 | 13.33 | 547841 | 69391.12 | 16.60% |
| 2025-03-04 | 11.37 | 12.52 | 1.14 | 10.02% | 11.05 | 12.52 | 514666 | 62328.49 | 15.60% |
| 2025-03-03 | 11.00 | 11.38 | 0.22 | 1.97% | 10.30 | 11.45 | 493515 | 54532.72 | 14.96% |
| 2025-02-28 | 11.02 | 11.16 | -0.46 | -3.96% | 10.95 | 12.33 | 710347 | 81607.91 | 21.53% |
| 2025-02-27 | 10.90 | 11.62 | 1.06 | 10.04% | 10.90 | 11.62 | 739964 | 84772.61 | 22.43% |
| 2025-02-26 | 11.21 | 10.56 | 0.37 | 3.63% | 10.40 | 11.21 | 754901 | 82864.03 | 22.88% |
| 2025-02-25 | 9.97 | 10.19 | 0.93 | 10.04% | 9.75 | 10.19 | 224777 | 22696.02 | 6.81% |
| 2025-02-24 | 8.79 | 9.26 | 0.84 | 9.98% | 8.62 | 9.26 | 213163 | 19606.14 | 6.46% |
| 2025-02-21 | 8.58 | 8.42 | -0.07 | -0.82% | 8.36 | 8.63 | 117442 | 9921.91 | 3.56% |
| 2025-02-20 | 8.44 | 8.49 | -0.02 | -0.24% | 8.37 | 8.66 | 180430 | 15358.60 | 5.47% |
| 2025-02-19 | 7.91 | 8.51 | 0.52 | 6.51% | 7.89 | 8.78 | 320478 | 26791.60 | 9.71% |
| 2025-02-18 | 7.82 | 7.99 | 0.13 | 1.65% | 7.75 | 8.00 | 181679 | 14401.53 | 5.51% |
| 2025-02-17 | 7.77 | 7.86 | 0.07 | 0.90% | 7.67 | 7.87 | 99646 | 7751.52 | 3.02% |
| 2025-02-14 | 7.88 | 7.79 | -0.03 | -0.38% | 7.75 | 7.99 | 101374 | 7961.15 | 3.07% |
| 2025-02-13 | 8.08 | 7.82 | -0.26 | -3.22% | 7.80 | 8.13 | 137438 | 10865.19 | 4.17% |
| 2025-02-12 | 7.90 | 8.08 | 0.12 | 1.51% | 7.88 | 8.28 | 195586 | 15856.24 | 5.93% |
| 2025-02-11 | 7.86 | 7.96 | 0.19 | 2.45% | 7.86 | 8.30 | 226616 | 18148.68 | 6.87% |
| 2025-02-10 | 7.74 | 7.77 | 0.03 | 0.39% | 7.64 | 7.78 | 119887 | 9256.50 | 3.63% |
| 2025-02-07 | 7.73 | 7.74 | 0.06 | 0.78% | 7.60 | 7.93 | 202898 | 15750.22 | 6.15% |
| 2025-02-06 | 7.36 | 7.68 | 0.32 | 4.35% | 7.30 | 7.70 | 169721 | 12811.14 | 5.14% |
| 2025-02-05 | 7.28 | 7.36 | 0.11 | 1.52% | 7.16 | 7.44 | 98919 | 7200.47 | 3.00% |
| 2025-01-27 | 7.47 | 7.25 | -0.18 | -2.42% | 7.25 | 7.48 | 86920 | 6383.54 | 2.63% |
| 2025-01-24 | 7.30 | 7.43 | 0.03 | 0.41% | 7.26 | 7.57 | 144368 | 10661.39 | 4.38% |
| 2025-01-23 | 7.80 | 7.40 | -0.20 | -2.63% | 7.40 | 7.90 | 217459 | 16649.86 | 6.59% |
| 2025-01-22 | 7.40 | 7.60 | 0.18 | 2.43% | 7.26 | 7.67 | 222556 | 16651.28 | 6.75% |
| 2025-01-21 | 7.43 | 7.42 | 0.03 | 0.41% | 7.25 | 7.47 | 119570 | 8824.96 | 3.62% |
| 2025-01-20 | 7.29 | 7.39 | 0.15 | 2.07% | 7.23 | 7.45 | 136671 | 10076.28 | 4.14% |
| 2025-01-17 | 7.34 | 7.24 | -0.10 | -1.36% | 7.13 | 7.40 | 159657 | 11548.79 | 4.84% |
| 2025-01-16 | 7.31 | 7.34 | 0.08 | 1.10% | 7.25 | 7.47 | 143798 | 10580.60 | 4.36% |
| 2025-01-15 | 7.45 | 7.26 | -0.19 | -2.55% | 7.21 | 7.46 | 162827 | 11887.00 | 4.94% |
| 2025-01-14 | 7.25 | 7.45 | 0.26 | 3.62% | 7.19 | 7.45 | 227301 | 16754.07 | 6.89% |
| 2025-01-13 | 7.10 | 7.19 | -0.16 | -2.18% | 6.93 | 7.32 | 205136 | 14656.16 | 6.22% |
| 2025-01-10 | 7.80 | 7.35 | -0.49 | -6.25% | 7.32 | 7.88 | 332336 | 25179.96 | 10.07% |
| 2025-01-09 | 7.96 | 7.84 | -0.44 | -5.31% | 7.81 | 8.33 | 462476 | 36867.96 | 14.02% |
| 2025-01-08 | 8.51 | 8.28 | -0.92 | -10.00% | 8.28 | 8.79 | 609830 | 51057.21 | 18.48% |
| 2025-01-07 | 9.60 | 9.20 | 0.26 | 2.91% | 8.61 | 9.83 | 860380 | 80413.13 | 26.08% |
| 2025-01-06 | 8.31 | 8.94 | 0.81 | 9.96% | 8.23 | 8.94 | 203887 | 17673.30 | 6.18% |
| 2025-01-03 | 7.49 | 8.13 | 0.74 | 10.01% | 7.41 | 8.13 | 233526 | 18644.87 | 7.08% |
| 2025-01-02 | 7.67 | 7.39 | -0.32 | -4.15% | 7.36 | 7.69 | 89285 | 6692.21 | 2.71% |
| 2024-12-31 | 7.86 | 7.71 | -0.21 | -2.65% | 7.65 | 7.92 | 118869 | 9224.61 | 3.60% |
| 2024-12-30 | 7.68 | 7.92 | 0.18 | 2.33% | 7.60 | 8.07 | 231521 | 18267.09 | 7.02% |
| 2024-12-27 | 7.16 | 7.74 | 0.70 | 9.94% | 7.10 | 7.74 | 63190 | 4822.97 | 1.92% |
| 2024-12-26 | 6.91 | 7.04 | 0.09 | 1.29% | 6.91 | 7.09 | 29197 | 2058.06 | 0.88% |
| 2024-12-25 | 7.06 | 6.95 | -0.17 | -2.39% | 6.88 | 7.12 | 45143 | 3138.21 | 1.37% |
| 2024-12-24 | 7.10 | 7.12 | 0.04 | 0.56% | 7.02 | 7.24 | 40360 | 2870.60 | 1.22% |
| 2024-12-23 | 7.42 | 7.08 | -0.40 | -5.35% | 7.06 | 7.48 | 63788 | 4613.65 | 1.93% |
| 2024-12-20 | 7.45 | 7.48 | 0.01 | 0.13% | 7.45 | 7.58 | 35918 | 2699.34 | 1.09% |
| 2024-12-19 | 7.40 | 7.47 | 0.00 | 0.00% | 7.28 | 7.49 | 47303 | 3493.45 | 1.43% |
| 2024-12-18 | 7.50 | 7.47 | -0.03 | -0.40% | 7.35 | 7.72 | 53907 | 4065.52 | 1.63% |
上证大盘股票行情在线 K线走势图
