永泰运(001228)股票行情 永泰运股票行情 001228股票行情_爱股网
永泰运(001228)股票行情
永泰运(001228)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 |
|---|
| 2025-10-24 | 26.57 | 26.28 | -0.17 | -0.64% | 26.10 | 26.65 | 32526 | 8561.06 | 4.07% |
| 2025-10-23 | 26.79 | 26.45 | -0.46 | -1.71% | 26.19 | 26.87 | 44279 | 11731.53 | 5.54% |
| 2025-10-22 | 27.05 | 26.91 | -0.42 | -1.54% | 26.76 | 27.43 | 54339 | 14701.15 | 6.80% |
| 2025-10-21 | 26.13 | 27.33 | 1.15 | 4.39% | 26.00 | 28.50 | 115523 | 31789.67 | 14.46% |
| 2025-10-20 | 24.16 | 26.18 | 2.38 | 10.00% | 24.02 | 26.18 | 75621 | 19337.41 | 9.47% |
| 2025-10-17 | 23.55 | 23.80 | 0.10 | 0.42% | 23.44 | 23.89 | 12469 | 2955.91 | 1.56% |
| 2025-10-16 | 23.83 | 23.70 | -0.11 | -0.46% | 23.57 | 23.87 | 7683 | 1818.40 | 0.96% |
| 2025-10-15 | 23.59 | 23.81 | 0.25 | 1.06% | 23.40 | 23.98 | 10827 | 2574.35 | 1.36% |
| 2025-10-14 | 23.99 | 23.56 | -0.28 | -1.17% | 23.48 | 24.06 | 9814 | 2327.81 | 1.23% |
| 2025-10-13 | 23.36 | 23.84 | -0.23 | -0.96% | 23.09 | 23.90 | 10933 | 2583.66 | 1.37% |
| 2025-10-10 | 24.09 | 24.07 | -0.02 | -0.08% | 23.95 | 24.29 | 10851 | 2612.09 | 1.36% |
| 2025-10-09 | 24.30 | 24.09 | -0.01 | -0.04% | 23.94 | 24.30 | 11513 | 2775.29 | 1.44% |
| 2025-09-30 | 24.15 | 24.10 | -0.04 | -0.17% | 24.00 | 24.33 | 6730 | 1623.02 | 0.84% |
| 2025-09-29 | 24.23 | 24.14 | -0.11 | -0.45% | 23.91 | 24.45 | 10386 | 2511.85 | 1.30% |
| 2025-09-26 | 24.50 | 24.25 | -0.25 | -1.02% | 24.08 | 24.50 | 9784 | 2373.76 | 1.23% |
| 2025-09-25 | 24.51 | 24.50 | -0.01 | -0.04% | 23.93 | 24.60 | 16593 | 4024.04 | 2.08% |
| 2025-09-24 | 24.34 | 24.51 | 0.15 | 0.62% | 24.05 | 25.20 | 33136 | 8192.92 | 4.15% |
| 2025-09-23 | 23.67 | 24.36 | 0.58 | 2.44% | 23.10 | 24.43 | 29489 | 7036.51 | 3.69% |
| 2025-09-22 | 23.67 | 23.78 | 0.11 | 0.46% | 23.26 | 23.95 | 13199 | 3120.08 | 1.65% |
| 2025-09-19 | 23.70 | 23.67 | -0.03 | -0.13% | 23.44 | 23.92 | 10585 | 2500.03 | 1.33% |
| 2025-09-18 | 24.00 | 23.70 | -0.31 | -1.29% | 23.52 | 24.10 | 13552 | 3231.40 | 1.70% |
| 2025-09-17 | 24.15 | 24.01 | -0.16 | -0.66% | 23.98 | 24.19 | 10673 | 2568.72 | 1.34% |
| 2025-09-16 | 23.95 | 24.17 | 0.26 | 1.09% | 23.94 | 24.25 | 15941 | 3844.28 | 2.00% |
| 2025-09-15 | 23.92 | 23.91 | -0.01 | -0.04% | 23.85 | 24.05 | 9428 | 2257.92 | 1.18% |
| 2025-09-12 | 24.19 | 23.92 | -0.08 | -0.33% | 23.89 | 24.19 | 7863 | 1884.22 | 0.98% |
| 2025-09-11 | 24.08 | 24.00 | 0.03 | 0.13% | 23.71 | 24.08 | 9749 | 2332.60 | 1.22% |
| 2025-09-10 | 23.77 | 23.97 | 0.15 | 0.63% | 23.67 | 24.03 | 7336 | 1749.00 | 0.92% |
| 2025-09-09 | 24.08 | 23.82 | -0.23 | -0.96% | 23.73 | 24.10 | 9772 | 2332.70 | 1.22% |
| 2025-09-08 | 23.82 | 24.05 | 0.27 | 1.14% | 23.70 | 24.10 | 13280 | 3182.79 | 1.66% |
| 2025-09-05 | 23.56 | 23.78 | 0.20 | 0.85% | 23.40 | 23.84 | 14255 | 3377.66 | 1.78% |
| 2025-09-04 | 23.34 | 23.58 | 0.23 | 0.99% | 23.33 | 23.85 | 17199 | 4061.48 | 2.15% |
| 2025-09-03 | 23.88 | 23.35 | -0.52 | -2.18% | 23.24 | 24.08 | 12355 | 2910.79 | 1.55% |
| 2025-09-02 | 23.75 | 23.87 | 0.01 | 0.04% | 23.43 | 24.08 | 19800 | 4690.46 | 2.48% |
| 2025-09-01 | 23.88 | 23.86 | -0.04 | -0.17% | 23.66 | 24.12 | 15836 | 3785.50 | 1.98% |
| 2025-08-29 | 23.94 | 23.90 | -0.05 | -0.21% | 23.68 | 24.12 | 17742 | 4243.58 | 2.22% |
| 2025-08-28 | 24.30 | 23.95 | -0.30 | -1.24% | 23.38 | 24.60 | 30626 | 7340.54 | 3.83% |
| 2025-08-27 | 25.51 | 24.25 | -1.68 | -6.48% | 24.22 | 25.87 | 49107 | 12248.24 | 6.15% |
| 2025-08-26 | 25.50 | 25.93 | 0.43 | 1.69% | 25.12 | 25.95 | 17776 | 4578.77 | 1.71% |
| 2025-08-25 | 25.70 | 25.50 | -0.15 | -0.58% | 25.50 | 25.89 | 18004 | 4617.48 | 1.73% |
| 2025-08-22 | 26.08 | 25.65 | -0.35 | -1.35% | 25.53 | 26.08 | 15349 | 3941.35 | 1.48% |
| 2025-08-21 | 25.96 | 26.00 | 0.10 | 0.39% | 25.86 | 26.15 | 12986 | 3380.55 | 1.25% |
| 2025-08-20 | 25.77 | 25.90 | 0.05 | 0.19% | 25.62 | 25.92 | 11550 | 2975.83 | 1.11% |
| 2025-08-19 | 25.51 | 25.85 | 0.48 | 1.89% | 25.25 | 25.85 | 15894 | 4066.36 | 1.53% |
| 2025-08-18 | 25.58 | 25.37 | -0.13 | -0.51% | 25.32 | 25.77 | 19561 | 4990.05 | 1.88% |
| 2025-08-15 | 25.59 | 25.50 | 0.09 | 0.35% | 25.30 | 25.61 | 13043 | 3322.85 | 1.26% |
| 2025-08-14 | 25.97 | 25.41 | -0.47 | -1.82% | 25.40 | 26.05 | 14578 | 3740.13 | 1.40% |
| 2025-08-13 | 26.20 | 25.88 | -0.32 | -1.22% | 25.72 | 26.32 | 14010 | 3628.35 | 1.35% |
| 2025-08-12 | 26.31 | 26.20 | 0.03 | 0.11% | 25.97 | 26.43 | 10002 | 2615.01 | 0.96% |
| 2025-08-11 | 26.09 | 26.17 | 0.16 | 0.62% | 25.91 | 26.35 | 14246 | 3729.87 | 1.37% |
| 2025-08-08 | 25.97 | 26.01 | 0.03 | 0.12% | 25.53 | 26.06 | 13595 | 3507.29 | 1.31% |
| 2025-08-07 | 25.82 | 25.98 | 0.09 | 0.35% | 25.78 | 26.05 | 9637 | 2497.46 | 0.93% |
| 2025-08-06 | 26.30 | 25.89 | -0.19 | -0.73% | 25.75 | 26.30 | 16136 | 4172.38 | 1.55% |
| 2025-08-05 | 25.88 | 26.08 | 0.14 | 0.54% | 25.88 | 26.45 | 19290 | 5038.15 | 1.86% |
| 2025-08-04 | 25.50 | 25.94 | 0.44 | 1.73% | 25.38 | 26.05 | 29853 | 7718.37 | 2.87% |
| 2025-08-01 | 24.70 | 25.50 | 0.93 | 3.79% | 24.57 | 25.90 | 30851 | 7818.11 | 2.97% |
| 2025-07-31 | 24.84 | 24.57 | -0.40 | -1.60% | 24.50 | 25.06 | 12361 | 3055.74 | 1.19% |
| 2025-07-30 | 25.02 | 24.97 | -0.06 | -0.24% | 24.75 | 25.48 | 12536 | 3135.53 | 1.21% |
| 2025-07-29 | 25.25 | 25.03 | -0.14 | -0.56% | 24.64 | 25.35 | 17215 | 4292.61 | 1.66% |
| 2025-07-28 | 25.02 | 25.17 | 0.10 | 0.40% | 24.97 | 25.32 | 16647 | 4191.10 | 1.60% |
| 2025-07-25 | 24.65 | 25.07 | 0.42 | 1.70% | 24.57 | 25.23 | 17562 | 4385.22 | 1.69% |
| 2025-07-24 | 24.42 | 24.65 | 0.20 | 0.82% | 24.42 | 24.78 | 11339 | 2793.04 | 1.09% |
| 2025-07-23 | 24.58 | 24.45 | -0.11 | -0.45% | 24.41 | 24.98 | 15718 | 3871.83 | 1.51% |
| 2025-07-22 | 24.89 | 24.56 | -0.33 | -1.33% | 24.30 | 24.98 | 27523 | 6758.88 | 2.65% |
| 2025-07-21 | 24.87 | 24.89 | 0.12 | 0.48% | 24.78 | 25.20 | 16194 | 4048.41 | 1.56% |
| 2025-07-18 | 24.83 | 24.77 | 0.04 | 0.16% | 24.51 | 24.95 | 11514 | 2845.12 | 1.11% |
| 2025-07-17 | 24.82 | 24.73 | -0.09 | -0.36% | 24.63 | 24.96 | 11119 | 2754.62 | 1.07% |
| 2025-07-16 | 24.92 | 24.82 | -0.14 | -0.56% | 24.78 | 25.16 | 12670 | 3156.01 | 1.22% |
| 2025-07-15 | 25.47 | 24.96 | -0.63 | -2.46% | 24.79 | 25.51 | 18344 | 4592.61 | 1.77% |
| 2025-07-14 | 25.26 | 25.59 | 0.33 | 1.31% | 25.08 | 25.72 | 21532 | 5488.27 | 2.07% |
| 2025-07-11 | 25.50 | 25.26 | 0.02 | 0.08% | 24.98 | 26.02 | 23309 | 5901.97 | 2.24% |
| 2025-07-10 | 25.13 | 25.24 | 0.03 | 0.12% | 24.91 | 25.24 | 11333 | 2841.40 | 1.09% |
| 2025-07-09 | 25.28 | 25.21 | -0.05 | -0.20% | 25.10 | 25.48 | 10695 | 2701.13 | 1.03% |
| 2025-07-08 | 25.28 | 25.26 | 0.09 | 0.36% | 25.03 | 25.35 | 11584 | 2918.67 | 1.12% |
| 2025-07-07 | 24.44 | 25.17 | 0.47 | 1.90% | 24.44 | 25.18 | 12398 | 3086.24 | 1.19% |
| 2025-07-04 | 25.29 | 24.70 | -0.60 | -2.37% | 24.60 | 25.29 | 17004 | 4228.69 | 1.64% |
| 2025-07-03 | 25.00 | 25.30 | 0.17 | 0.68% | 24.83 | 25.30 | 17036 | 4270.90 | 1.64% |
| 2025-07-02 | 24.98 | 25.13 | 0.38 | 1.54% | 24.75 | 25.62 | 29597 | 7450.58 | 2.85% |
| 2025-07-01 | 24.99 | 24.75 | -0.14 | -0.56% | 24.61 | 25.06 | 14247 | 3533.70 | 1.37% |
| 2025-06-30 | 24.80 | 24.89 | 0.09 | 0.36% | 24.62 | 24.98 | 13415 | 3329.32 | 1.29% |
| 2025-06-27 | 24.93 | 24.80 | -0.14 | -0.56% | 24.75 | 25.20 | 13451 | 3347.71 | 1.30% |
深证大盘股票行情在线 K线走势图
永泰运(001228)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
