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 |
|---|
| 2026-02-04 | 13.51 | 13.43 | -0.05 | -0.37% | 13.25 | 13.56 | 60643 | 8143.50 | 1.84% |
| 2026-02-03 | 13.61 | 13.48 | -0.05 | -0.37% | 13.13 | 13.73 | 91292 | 12201.13 | 2.77% |
| 2026-02-02 | 14.05 | 13.53 | -0.78 | -5.45% | 13.51 | 14.20 | 124467 | 17158.49 | 3.77% |
| 2026-01-30 | 13.91 | 14.31 | 0.00 | 0.00% | 13.88 | 14.34 | 111152 | 15718.13 | 3.37% |
| 2026-01-29 | 14.33 | 14.31 | 0.07 | 0.49% | 14.13 | 14.55 | 118337 | 16942.97 | 3.59% |
| 2026-01-28 | 14.14 | 14.24 | 0.13 | 0.92% | 13.76 | 14.35 | 110221 | 15577.98 | 3.34% |
| 2026-01-27 | 14.21 | 14.11 | -0.05 | -0.35% | 13.74 | 14.25 | 74830 | 10455.78 | 2.27% |
| 2026-01-26 | 14.41 | 14.16 | -0.20 | -1.39% | 14.08 | 14.66 | 86956 | 12434.01 | 2.64% |
| 2026-01-23 | 14.37 | 14.36 | 0.10 | 0.70% | 14.09 | 14.39 | 57790 | 8244.14 | 1.75% |
| 2026-01-22 | 14.12 | 14.26 | 0.14 | 0.99% | 14.12 | 14.33 | 60698 | 8641.56 | 1.84% |
| 2026-01-21 | 13.96 | 14.12 | 0.16 | 1.15% | 13.84 | 14.16 | 58173 | 8195.18 | 1.76% |
| 2026-01-20 | 13.96 | 13.96 | 0.07 | 0.50% | 13.83 | 14.19 | 69381 | 9715.91 | 2.10% |
| 2026-01-19 | 13.83 | 13.89 | 0.15 | 1.09% | 13.71 | 13.93 | 60432 | 8381.45 | 1.83% |
| 2026-01-16 | 13.54 | 13.74 | 0.33 | 2.46% | 13.48 | 13.94 | 88839 | 12213.57 | 2.69% |
| 2026-01-15 | 13.32 | 13.41 | 0.10 | 0.75% | 13.30 | 13.59 | 48442 | 6519.11 | 1.47% |
| 2026-01-14 | 13.60 | 13.31 | -0.22 | -1.63% | 13.16 | 13.66 | 86663 | 11631.35 | 2.63% |
| 2026-01-13 | 13.71 | 13.53 | -0.18 | -1.31% | 13.51 | 13.81 | 66868 | 9140.12 | 2.03% |
| 2026-01-12 | 13.75 | 13.71 | 0.00 | 0.00% | 13.58 | 13.85 | 67031 | 9177.35 | 2.03% |
| 2026-01-09 | 13.57 | 13.71 | 0.13 | 0.96% | 13.55 | 13.77 | 63115 | 8624.34 | 1.91% |
| 2026-01-08 | 13.60 | 13.58 | -0.05 | -0.37% | 13.56 | 13.69 | 61644 | 8397.03 | 1.87% |
| 2026-01-07 | 13.78 | 13.63 | -0.13 | -0.94% | 13.59 | 13.80 | 44656 | 6107.15 | 1.35% |
| 2026-01-06 | 13.66 | 13.76 | 0.06 | 0.44% | 13.62 | 13.80 | 54997 | 7538.86 | 1.67% |
| 2026-01-05 | 13.77 | 13.70 | 0.12 | 0.88% | 13.60 | 13.79 | 57708 | 7898.82 | 1.75% |
| 2025-12-31 | 13.78 | 13.58 | -0.20 | -1.45% | 13.57 | 13.81 | 66702 | 9146.24 | 2.02% |
| 2025-12-30 | 13.51 | 13.78 | 0.11 | 0.80% | 13.36 | 13.84 | 72914 | 9927.57 | 2.21% |
| 2025-12-29 | 13.26 | 13.67 | 0.37 | 2.78% | 13.11 | 13.74 | 88262 | 11951.49 | 2.68% |
| 2025-12-26 | 13.36 | 13.30 | 0.04 | 0.30% | 13.15 | 13.43 | 50023 | 6635.26 | 1.52% |
| 2025-12-25 | 12.82 | 13.26 | 0.44 | 3.43% | 12.75 | 13.34 | 57169 | 7473.22 | 1.73% |
| 2025-12-24 | 12.72 | 12.82 | 0.09 | 0.71% | 12.68 | 12.87 | 36315 | 4638.78 | 1.10% |
| 2025-12-23 | 12.75 | 12.73 | -0.10 | -0.78% | 12.71 | 12.87 | 36579 | 4674.40 | 1.11% |
| 2025-12-22 | 12.98 | 12.83 | -0.05 | -0.39% | 12.80 | 13.02 | 45751 | 5909.85 | 1.39% |
| 2025-12-19 | 12.65 | 12.88 | 0.27 | 2.14% | 12.65 | 12.90 | 42741 | 5485.07 | 1.30% |
| 2025-12-18 | 12.58 | 12.61 | 0.03 | 0.24% | 12.46 | 12.81 | 43427 | 5502.45 | 1.32% |
| 2025-12-17 | 12.51 | 12.58 | 0.08 | 0.64% | 12.25 | 12.59 | 45418 | 5626.37 | 1.38% |
| 2025-12-16 | 12.65 | 12.50 | -0.14 | -1.11% | 12.38 | 12.72 | 48410 | 6062.90 | 1.47% |
| 2025-12-15 | 12.67 | 12.64 | -0.25 | -1.94% | 12.61 | 12.93 | 53723 | 6847.94 | 1.63% |
| 2025-12-12 | 13.05 | 12.89 | -0.13 | -1.00% | 12.88 | 13.13 | 46329 | 6021.07 | 1.40% |
| 2025-12-11 | 13.47 | 13.02 | -0.42 | -3.13% | 13.00 | 13.50 | 78476 | 10319.91 | 2.38% |
| 2025-12-10 | 13.76 | 13.44 | 0.16 | 1.20% | 13.40 | 13.92 | 98025 | 13291.57 | 2.97% |
| 2025-12-09 | 13.40 | 13.28 | -0.19 | -1.41% | 13.26 | 13.54 | 30843 | 4133.72 | 0.93% |
| 2025-12-08 | 13.37 | 13.47 | 0.12 | 0.90% | 13.32 | 13.54 | 43488 | 5842.42 | 1.32% |
| 2025-12-05 | 13.17 | 13.35 | 0.16 | 1.21% | 13.06 | 13.35 | 48589 | 6444.86 | 1.47% |
| 2025-12-04 | 13.17 | 13.19 | 0.02 | 0.15% | 13.04 | 13.36 | 43610 | 5767.30 | 1.32% |
| 2025-12-03 | 13.13 | 13.17 | 0.06 | 0.46% | 13.06 | 13.30 | 42689 | 5615.11 | 1.29% |
| 2025-12-02 | 13.40 | 13.11 | -0.29 | -2.16% | 13.09 | 13.50 | 42033 | 5542.84 | 1.27% |
| 2025-12-01 | 13.50 | 13.40 | 0.00 | 0.00% | 13.38 | 13.60 | 46894 | 6317.43 | 1.42% |
| 2025-11-28 | 13.19 | 13.40 | 0.23 | 1.75% | 13.13 | 13.40 | 42592 | 5657.52 | 1.29% |
| 2025-11-27 | 13.22 | 13.17 | -0.05 | -0.38% | 13.16 | 13.35 | 36344 | 4820.57 | 1.10% |
| 2025-11-26 | 13.18 | 13.22 | 0.04 | 0.30% | 13.13 | 13.38 | 43888 | 5824.45 | 1.33% |
| 2025-11-25 | 13.13 | 13.18 | 0.23 | 1.78% | 12.99 | 13.33 | 55200 | 7273.69 | 1.67% |
| 2025-11-24 | 13.18 | 12.95 | -0.14 | -1.07% | 12.69 | 13.23 | 76006 | 9790.23 | 2.30% |
| 2025-11-21 | 13.63 | 13.09 | -0.68 | -4.94% | 13.08 | 13.69 | 64323 | 8562.47 | 1.95% |
| 2025-11-20 | 13.92 | 13.77 | -0.05 | -0.36% | 13.69 | 14.03 | 43417 | 5993.42 | 1.32% |
| 2025-11-19 | 14.05 | 13.82 | -0.23 | -1.64% | 13.77 | 14.13 | 55052 | 7660.05 | 1.67% |
| 2025-11-18 | 14.27 | 14.05 | -0.21 | -1.47% | 14.02 | 14.27 | 64274 | 9068.09 | 1.95% |
| 2025-11-17 | 14.41 | 14.26 | -0.24 | -1.66% | 14.25 | 14.84 | 95134 | 13736.48 | 2.88% |
| 2025-11-14 | 14.48 | 14.50 | 0.02 | 0.14% | 14.31 | 14.69 | 62681 | 9135.70 | 1.90% |
| 2025-11-13 | 14.40 | 14.48 | 0.07 | 0.49% | 14.20 | 14.60 | 45706 | 6627.21 | 1.39% |
| 2025-11-12 | 14.53 | 14.41 | -0.20 | -1.37% | 14.34 | 14.82 | 58689 | 8504.09 | 1.78% |
| 2025-11-11 | 14.73 | 14.61 | -0.12 | -0.81% | 14.58 | 14.78 | 43467 | 6362.87 | 1.32% |
| 2025-11-10 | 14.94 | 14.73 | -0.08 | -0.54% | 14.61 | 15.00 | 67862 | 9998.11 | 2.06% |
| 2025-11-07 | 15.07 | 14.81 | -0.29 | -1.92% | 14.76 | 15.07 | 64942 | 9635.57 | 1.97% |
| 2025-11-06 | 15.06 | 15.10 | 0.18 | 1.21% | 14.62 | 15.14 | 86171 | 12885.24 | 2.61% |
| 2025-11-05 | 14.93 | 14.92 | -0.19 | -1.26% | 14.81 | 15.06 | 78658 | 11747.76 | 2.38% |
| 2025-11-04 | 15.22 | 15.11 | -0.13 | -0.85% | 15.00 | 15.47 | 95198 | 14474.34 | 2.89% |
| 2025-11-03 | 15.39 | 15.24 | -0.16 | -1.04% | 15.23 | 15.45 | 109946 | 16827.24 | 3.33% |
| 2025-10-31 | 15.19 | 15.40 | 0.24 | 1.58% | 15.13 | 15.62 | 157344 | 24243.66 | 4.77% |
| 2025-10-30 | 15.32 | 15.16 | -0.18 | -1.17% | 15.11 | 15.43 | 159900 | 24357.56 | 4.85% |
| 2025-10-29 | 16.14 | 15.34 | -0.35 | -2.23% | 15.14 | 16.14 | 309206 | 47711.57 | 9.37% |
| 2025-10-28 | 15.20 | 15.69 | 1.43 | 10.03% | 15.08 | 15.69 | 204596 | 31812.69 | 6.20% |
| 2025-10-27 | 14.18 | 14.26 | 0.24 | 1.71% | 13.98 | 14.35 | 81917 | 11637.00 | 2.48% |
| 2025-10-24 | 13.90 | 14.02 | 0.16 | 1.15% | 13.90 | 14.09 | 36675 | 5139.07 | 1.11% |
| 2025-10-23 | 13.86 | 13.86 | -0.06 | -0.43% | 13.66 | 13.93 | 52112 | 7162.48 | 1.58% |
| 2025-10-22 | 13.88 | 13.92 | -0.12 | -0.85% | 13.82 | 14.13 | 51717 | 7235.26 | 1.57% |
| 2025-10-21 | 14.23 | 14.04 | -0.22 | -1.54% | 13.83 | 14.25 | 84165 | 11771.01 | 2.55% |
| 2025-10-20 | 14.51 | 14.26 | 0.59 | 4.32% | 13.88 | 14.51 | 122887 | 17462.97 | 3.72% |
| 2025-10-17 | 14.27 | 13.67 | -0.71 | -4.94% | 13.61 | 14.38 | 102303 | 14238.34 | 3.10% |
| 2025-10-16 | 14.14 | 14.38 | 0.01 | 0.07% | 14.14 | 15.30 | 142771 | 20959.75 | 4.33% |
| 2025-10-15 | 14.20 | 14.37 | 0.39 | 2.79% | 13.91 | 14.42 | 91150 | 12872.08 | 2.76% |
| 2025-10-14 | 14.63 | 13.98 | -0.50 | -3.45% | 13.90 | 14.96 | 101600 | 14621.90 | 3.08% |
上证大盘股票行情在线 K线走势图
永茂泰(605208)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
