永太科技(002326)股票行情
永太科技(002326)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 |
|---|
| 2025-08-01 | 12.98 | 13.50 | 0.53 | 4.09% | 12.98 | 13.79 | 558248 | 75395.31 | 6.94% |
| 2025-07-31 | 13.07 | 12.97 | -0.10 | -0.77% | 12.90 | 13.26 | 191762 | 25040.61 | 2.39% |
| 2025-07-30 | 13.27 | 13.07 | -0.19 | -1.43% | 12.91 | 13.34 | 222491 | 29201.64 | 2.77% |
| 2025-07-29 | 13.38 | 13.26 | -0.17 | -1.27% | 13.15 | 13.42 | 177369 | 23525.10 | 2.21% |
| 2025-07-28 | 13.56 | 13.43 | -0.11 | -0.81% | 13.35 | 13.61 | 176861 | 23814.39 | 2.20% |
| 2025-07-25 | 13.82 | 13.54 | -0.13 | -0.95% | 13.50 | 13.88 | 249021 | 33921.14 | 3.10% |
| 2025-07-24 | 12.97 | 13.67 | 0.68 | 5.23% | 12.97 | 13.86 | 447285 | 60336.93 | 5.56% |
| 2025-07-23 | 13.10 | 12.99 | -0.11 | -0.84% | 12.95 | 13.27 | 206184 | 27002.29 | 2.56% |
| 2025-07-22 | 13.25 | 13.10 | -0.25 | -1.87% | 13.02 | 13.39 | 232041 | 30412.61 | 2.89% |
| 2025-07-21 | 13.01 | 13.35 | 0.24 | 1.83% | 13.00 | 13.35 | 289207 | 38020.61 | 3.60% |
| 2025-07-18 | 13.41 | 13.11 | -0.36 | -2.67% | 12.88 | 13.50 | 418305 | 54738.64 | 5.20% |
| 2025-07-17 | 13.36 | 13.47 | 0.15 | 1.13% | 13.23 | 13.56 | 219712 | 29566.11 | 2.73% |
| 2025-07-16 | 13.31 | 13.32 | -0.05 | -0.37% | 13.12 | 13.47 | 238738 | 31666.30 | 2.97% |
| 2025-07-15 | 13.39 | 13.37 | 0.04 | 0.30% | 13.15 | 13.58 | 313132 | 41934.06 | 3.89% |
| 2025-07-14 | 13.30 | 13.33 | 0.01 | 0.08% | 13.16 | 13.54 | 280513 | 37490.57 | 3.49% |
| 2025-07-11 | 13.39 | 13.32 | -0.20 | -1.48% | 13.00 | 13.58 | 520598 | 69154.13 | 6.47% |
| 2025-07-10 | 12.90 | 13.52 | 0.67 | 5.21% | 12.87 | 13.80 | 783439 | 105198.07 | 9.74% |
| 2025-07-09 | 12.76 | 12.85 | 0.25 | 1.98% | 12.56 | 13.08 | 431257 | 55200.13 | 5.36% |
| 2025-07-08 | 11.81 | 12.60 | 0.80 | 6.78% | 11.80 | 12.66 | 400759 | 49178.09 | 4.98% |
| 2025-07-07 | 12.22 | 11.80 | -0.50 | -4.07% | 11.78 | 12.38 | 314656 | 37879.20 | 3.91% |
| 2025-07-04 | 12.18 | 12.30 | 0.14 | 1.15% | 11.99 | 12.40 | 373881 | 45660.47 | 4.65% |
| 2025-07-03 | 11.96 | 12.16 | -0.24 | -1.94% | 11.40 | 12.23 | 401371 | 47831.14 | 4.99% |
| 2025-07-02 | 12.56 | 12.40 | -0.25 | -1.98% | 12.34 | 12.63 | 155194 | 19242.63 | 1.93% |
| 2025-07-01 | 12.93 | 12.65 | -0.22 | -1.71% | 12.46 | 12.96 | 213571 | 26984.64 | 2.66% |
| 2025-06-30 | 12.42 | 12.87 | 0.45 | 3.62% | 12.40 | 13.23 | 370144 | 47693.18 | 4.60% |
| 2025-06-27 | 12.41 | 12.42 | 0.01 | 0.08% | 12.34 | 12.64 | 181706 | 22644.20 | 2.26% |
| 2025-06-26 | 12.88 | 12.41 | -0.47 | -3.65% | 12.37 | 12.93 | 291092 | 36688.86 | 3.62% |
| 2025-06-25 | 12.85 | 12.88 | 0.07 | 0.55% | 12.69 | 13.07 | 245187 | 31567.31 | 3.05% |
| 2025-06-24 | 12.66 | 12.81 | 0.17 | 1.34% | 12.60 | 13.13 | 326138 | 42194.31 | 4.06% |
| 2025-06-23 | 12.24 | 12.64 | 0.31 | 2.51% | 12.17 | 12.87 | 354187 | 44467.78 | 4.41% |
| 2025-06-20 | 12.74 | 12.33 | -0.47 | -3.67% | 12.28 | 12.90 | 301645 | 37833.98 | 3.75% |
| 2025-06-19 | 13.10 | 12.80 | -0.32 | -2.44% | 12.74 | 13.19 | 240272 | 31127.51 | 2.99% |
| 2025-06-18 | 13.10 | 13.12 | 0.02 | 0.15% | 12.95 | 13.20 | 224329 | 29344.27 | 2.79% |
| 2025-06-17 | 13.80 | 13.10 | -0.71 | -5.14% | 13.05 | 13.91 | 488882 | 64961.68 | 6.08% |
| 2025-06-16 | 13.62 | 13.81 | 0.09 | 0.66% | 13.62 | 14.12 | 283461 | 39435.71 | 3.53% |
| 2025-06-13 | 14.22 | 13.72 | -0.49 | -3.45% | 13.68 | 14.22 | 337672 | 46868.10 | 4.20% |
| 2025-06-12 | 14.25 | 14.21 | 0.02 | 0.14% | 13.89 | 14.25 | 434147 | 61120.26 | 5.40% |
| 2025-06-11 | 14.55 | 14.19 | -0.31 | -2.14% | 13.43 | 14.93 | 1041737 | 146610.39 | 12.96% |
| 2025-06-10 | 14.68 | 14.50 | -0.25 | -1.69% | 14.27 | 14.84 | 617405 | 89751.46 | 7.68% |
| 2025-06-09 | 13.90 | 14.75 | 1.10 | 8.06% | 13.71 | 14.95 | 789877 | 113530.06 | 9.82% |
| 2025-06-06 | 13.90 | 13.65 | 0.00 | 0.00% | 13.51 | 14.20 | 772882 | 106613.36 | 9.61% |
| 2025-06-05 | 12.98 | 13.65 | 0.79 | 6.14% | 12.90 | 13.75 | 810146 | 108946.20 | 10.08% |
| 2025-06-04 | 12.65 | 12.86 | 0.33 | 2.63% | 12.40 | 12.95 | 472065 | 59918.23 | 5.87% |
| 2025-06-03 | 11.79 | 12.53 | 0.68 | 5.74% | 11.73 | 12.58 | 511854 | 63657.73 | 6.37% |
| 2025-05-30 | 11.88 | 11.85 | -0.03 | -0.25% | 11.75 | 11.95 | 212306 | 25106.59 | 2.64% |
| 2025-05-29 | 11.80 | 11.88 | 0.00 | 0.00% | 11.70 | 12.14 | 315226 | 37568.46 | 3.92% |
| 2025-05-28 | 12.35 | 11.88 | -0.41 | -3.34% | 11.79 | 12.45 | 422341 | 50660.22 | 5.25% |
| 2025-05-27 | 11.76 | 12.29 | 0.53 | 4.51% | 11.60 | 12.38 | 609100 | 74214.39 | 7.58% |
| 2025-05-26 | 11.42 | 11.76 | 0.35 | 3.07% | 11.24 | 11.99 | 491959 | 57450.36 | 6.12% |
| 2025-05-23 | 11.03 | 11.41 | 0.37 | 3.35% | 11.03 | 11.97 | 495700 | 57182.46 | 6.17% |
| 2025-05-22 | 11.09 | 11.04 | -0.06 | -0.54% | 10.97 | 11.20 | 131133 | 14479.12 | 1.63% |
| 2025-05-21 | 11.20 | 11.10 | -0.16 | -1.42% | 11.08 | 11.34 | 103939 | 11623.26 | 1.29% |
| 2025-05-20 | 11.22 | 11.26 | 0.01 | 0.09% | 11.06 | 11.30 | 121292 | 13571.76 | 1.51% |
| 2025-05-19 | 11.31 | 11.25 | 0.08 | 0.72% | 11.18 | 11.48 | 143424 | 16196.65 | 1.78% |
| 2025-05-16 | 11.04 | 11.17 | 0.11 | 0.99% | 11.04 | 11.23 | 121469 | 13563.95 | 1.51% |
| 2025-05-15 | 11.18 | 11.06 | -0.15 | -1.34% | 10.96 | 11.25 | 186184 | 20628.18 | 2.32% |
| 2025-05-14 | 11.28 | 11.21 | -0.14 | -1.23% | 11.18 | 11.38 | 182374 | 20518.14 | 2.27% |
| 2025-05-13 | 11.40 | 11.35 | 0.04 | 0.35% | 11.22 | 11.58 | 239787 | 27287.53 | 2.98% |
| 2025-05-12 | 11.17 | 11.31 | 0.22 | 1.98% | 11.07 | 11.38 | 234165 | 26292.68 | 2.91% |
| 2025-05-09 | 11.10 | 11.09 | -0.15 | -1.33% | 11.04 | 11.35 | 242630 | 27046.77 | 3.02% |
| 2025-05-08 | 10.98 | 11.24 | 0.34 | 3.12% | 10.75 | 11.65 | 509118 | 57699.94 | 6.33% |
| 2025-05-07 | 10.73 | 10.90 | 0.28 | 2.64% | 10.69 | 11.10 | 290866 | 31606.17 | 3.62% |
| 2025-05-06 | 10.40 | 10.62 | 0.25 | 2.41% | 10.32 | 10.67 | 181926 | 19048.18 | 2.26% |
| 2025-04-30 | 10.20 | 10.37 | 0.21 | 2.07% | 10.16 | 10.46 | 204892 | 21188.07 | 2.55% |
| 2025-04-29 | 9.66 | 10.16 | 0.45 | 4.63% | 9.63 | 10.29 | 210915 | 21183.99 | 2.62% |
| 2025-04-28 | 9.90 | 9.71 | -0.18 | -1.82% | 9.61 | 9.93 | 108850 | 10592.72 | 1.35% |
| 2025-04-25 | 10.00 | 9.89 | -0.11 | -1.10% | 9.88 | 10.08 | 130164 | 12986.66 | 1.62% |
| 2025-04-24 | 10.06 | 10.00 | -0.06 | -0.60% | 9.90 | 10.14 | 179960 | 18048.00 | 2.24% |
| 2025-04-23 | 9.63 | 10.06 | 0.45 | 4.68% | 9.63 | 10.26 | 307867 | 30794.79 | 3.83% |
| 2025-04-22 | 9.63 | 9.61 | 0.01 | 0.10% | 9.55 | 9.68 | 92145 | 8865.72 | 1.15% |
| 2025-04-21 | 9.43 | 9.60 | 0.16 | 1.69% | 9.33 | 9.61 | 89611 | 8552.21 | 1.11% |
| 2025-04-18 | 9.43 | 9.44 | -0.01 | -0.11% | 9.30 | 9.51 | 95229 | 8950.90 | 1.18% |
| 2025-04-17 | 9.39 | 9.45 | 0.02 | 0.21% | 9.35 | 9.56 | 86940 | 8258.91 | 1.08% |
| 2025-04-16 | 9.58 | 9.43 | -0.23 | -2.38% | 9.31 | 9.70 | 132665 | 12593.11 | 1.65% |
| 2025-04-15 | 9.65 | 9.66 | 0.05 | 0.52% | 9.55 | 9.86 | 163071 | 15810.83 | 2.03% |
| 2025-04-14 | 9.64 | 9.61 | 0.11 | 1.16% | 9.56 | 9.72 | 140590 | 13536.87 | 1.75% |
| 2025-04-11 | 9.25 | 9.50 | 0.21 | 2.26% | 9.18 | 9.65 | 167822 | 15946.75 | 2.09% |
| 2025-04-10 | 9.25 | 9.29 | 0.18 | 1.98% | 9.20 | 9.44 | 176181 | 16447.85 | 2.19% |
| 2025-04-09 | 8.68 | 9.11 | 0.19 | 2.13% | 8.30 | 9.15 | 240591 | 21133.40 | 2.99% |
| 2025-04-08 | 8.92 | 8.92 | -0.37 | -3.98% | 8.72 | 9.32 | 311949 | 27785.61 | 3.88% |
深证大盘股票行情在线 K线走势图
