泰永长征(002927)股票行情
泰永长征(002927)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 |
|---|
| 2025-07-31 | 16.54 | 16.18 | -0.36 | -2.18% | 16.09 | 16.67 | 82691 | 13485.63 | 3.75% |
| 2025-07-30 | 16.78 | 16.54 | -0.24 | -1.43% | 16.45 | 16.95 | 67304 | 11246.05 | 3.05% |
| 2025-07-29 | 16.85 | 16.78 | -0.10 | -0.59% | 16.50 | 16.85 | 68683 | 11458.03 | 3.11% |
| 2025-07-28 | 16.75 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 94085 | 15703.53 | 4.26% |
| 2025-07-25 | 16.95 | 16.78 | -0.14 | -0.83% | 16.56 | 17.06 | 111244 | 18613.49 | 5.04% |
| 2025-07-24 | 16.52 | 16.92 | 0.42 | 2.55% | 16.45 | 17.18 | 180916 | 30490.15 | 8.20% |
| 2025-07-23 | 17.00 | 16.50 | 0.34 | 2.10% | 16.43 | 17.45 | 346839 | 58431.74 | 15.72% |
| 2025-07-22 | 16.22 | 16.16 | 0.02 | 0.12% | 15.88 | 16.28 | 225066 | 36179.48 | 10.20% |
| 2025-07-21 | 15.35 | 16.14 | 0.80 | 5.22% | 15.33 | 16.87 | 327867 | 53560.43 | 14.86% |
| 2025-07-18 | 15.65 | 15.34 | -0.26 | -1.67% | 15.25 | 15.68 | 110677 | 16999.13 | 5.02% |
| 2025-07-17 | 15.66 | 15.60 | -0.03 | -0.19% | 15.40 | 15.75 | 138587 | 21518.93 | 6.28% |
| 2025-07-16 | 15.67 | 15.63 | -0.06 | -0.38% | 15.51 | 15.98 | 159236 | 24986.84 | 7.22% |
| 2025-07-15 | 16.07 | 15.69 | -0.61 | -3.74% | 15.41 | 16.09 | 324560 | 50932.82 | 14.71% |
| 2025-07-14 | 15.13 | 16.30 | 1.14 | 7.52% | 15.03 | 16.68 | 474711 | 77572.59 | 21.51% |
| 2025-07-11 | 15.72 | 15.16 | -0.59 | -3.75% | 15.03 | 15.72 | 190995 | 29023.26 | 8.66% |
| 2025-07-10 | 15.93 | 15.75 | 0.00 | 0.00% | 15.64 | 16.30 | 284760 | 45238.38 | 12.91% |
| 2025-07-09 | 15.02 | 15.75 | 0.77 | 5.14% | 15.02 | 16.48 | 424035 | 68357.89 | 19.22% |
| 2025-07-08 | 15.09 | 14.98 | 0.01 | 0.07% | 14.77 | 15.19 | 155383 | 23193.33 | 7.04% |
| 2025-07-07 | 14.41 | 14.97 | 0.52 | 3.60% | 14.38 | 14.98 | 164653 | 24316.54 | 7.46% |
| 2025-07-04 | 14.35 | 14.45 | 0.06 | 0.42% | 14.20 | 14.85 | 116628 | 16953.08 | 5.29% |
| 2025-07-03 | 14.29 | 14.39 | 0.05 | 0.35% | 14.23 | 14.45 | 38874 | 5574.23 | 1.76% |
| 2025-07-02 | 14.28 | 14.34 | 0.03 | 0.21% | 14.19 | 14.39 | 45907 | 6565.41 | 2.08% |
| 2025-07-01 | 14.30 | 14.31 | 0.00 | 0.00% | 14.16 | 14.36 | 42166 | 6021.04 | 1.91% |
| 2025-06-30 | 14.22 | 14.31 | 0.12 | 0.85% | 14.17 | 14.33 | 41294 | 5894.75 | 1.87% |
| 2025-06-27 | 13.95 | 14.19 | 0.24 | 1.72% | 13.94 | 14.24 | 52731 | 7449.25 | 2.39% |
| 2025-06-26 | 14.08 | 13.95 | -0.08 | -0.57% | 13.91 | 14.12 | 36299 | 5080.58 | 1.65% |
| 2025-06-25 | 14.07 | 14.08 | 0.03 | 0.21% | 13.90 | 14.12 | 57540 | 8067.71 | 2.61% |
| 2025-06-24 | 13.60 | 14.05 | 0.54 | 4.00% | 13.51 | 14.08 | 72052 | 10029.71 | 3.27% |
| 2025-06-23 | 13.10 | 13.51 | 0.27 | 2.04% | 13.07 | 13.54 | 34866 | 4677.89 | 1.58% |
| 2025-06-20 | 13.50 | 13.24 | -0.24 | -1.78% | 13.23 | 13.61 | 44162 | 5900.89 | 2.00% |
| 2025-06-19 | 13.94 | 13.48 | -0.45 | -3.23% | 13.41 | 14.00 | 60644 | 8270.04 | 2.75% |
| 2025-06-18 | 13.95 | 13.93 | -0.13 | -0.92% | 13.79 | 14.04 | 35160 | 4880.88 | 1.59% |
| 2025-06-17 | 14.00 | 14.06 | 0.01 | 0.07% | 13.88 | 14.10 | 38652 | 5397.16 | 1.75% |
| 2025-06-16 | 13.78 | 14.05 | 0.14 | 1.01% | 13.78 | 14.10 | 38078 | 5337.66 | 1.73% |
| 2025-06-13 | 14.38 | 13.91 | -0.55 | -3.80% | 13.90 | 14.39 | 84474 | 11892.56 | 3.83% |
| 2025-06-12 | 14.38 | 14.46 | 0.03 | 0.21% | 14.29 | 14.51 | 47595 | 6849.91 | 2.16% |
| 2025-06-11 | 14.47 | 14.43 | -0.13 | -0.89% | 14.35 | 14.60 | 53784 | 7783.25 | 2.44% |
| 2025-06-10 | 14.65 | 14.56 | -0.19 | -1.29% | 14.19 | 14.68 | 94198 | 13602.73 | 4.27% |
| 2025-06-09 | 14.64 | 14.75 | 0.01 | 0.07% | 14.55 | 14.79 | 77889 | 11422.29 | 3.53% |
| 2025-06-06 | 14.95 | 14.74 | -0.23 | -1.54% | 14.63 | 14.97 | 110210 | 16248.38 | 4.99% |
| 2025-06-05 | 14.56 | 14.97 | 0.57 | 3.96% | 14.44 | 15.08 | 204908 | 30450.58 | 9.29% |
| 2025-06-04 | 14.45 | 14.40 | 0.05 | 0.35% | 14.31 | 14.55 | 77212 | 11126.18 | 3.50% |
| 2025-06-03 | 14.34 | 14.35 | -0.13 | -0.90% | 14.28 | 14.66 | 90334 | 12982.48 | 4.09% |
| 2025-05-30 | 14.69 | 14.48 | -0.38 | -2.56% | 14.40 | 15.03 | 133137 | 19471.56 | 6.03% |
| 2025-05-29 | 14.25 | 14.86 | 0.58 | 4.06% | 14.20 | 14.89 | 178942 | 26172.07 | 8.11% |
| 2025-05-28 | 14.12 | 14.28 | 0.11 | 0.78% | 14.08 | 14.42 | 96158 | 13699.92 | 4.36% |
| 2025-05-27 | 13.92 | 14.17 | 0.23 | 1.65% | 13.81 | 14.26 | 91777 | 12899.58 | 4.16% |
| 2025-05-26 | 13.64 | 13.94 | 0.34 | 2.50% | 13.61 | 14.05 | 87683 | 12187.97 | 3.97% |
| 2025-05-23 | 13.82 | 13.60 | -0.31 | -2.23% | 13.60 | 14.27 | 120992 | 16858.60 | 5.48% |
| 2025-05-22 | 13.87 | 13.91 | 0.01 | 0.07% | 13.82 | 14.51 | 159131 | 22608.66 | 7.21% |
| 2025-05-21 | 14.00 | 13.90 | -0.10 | -0.71% | 13.77 | 14.03 | 39696 | 5508.55 | 1.80% |
| 2025-05-20 | 13.98 | 14.00 | 0.08 | 0.57% | 13.76 | 14.02 | 48584 | 6769.72 | 2.20% |
| 2025-05-19 | 13.72 | 13.92 | 0.19 | 1.38% | 13.63 | 13.95 | 46152 | 6377.36 | 2.09% |
| 2025-05-16 | 13.65 | 13.73 | 0.10 | 0.73% | 13.59 | 13.94 | 48032 | 6632.75 | 2.18% |
| 2025-05-15 | 13.80 | 13.63 | -0.14 | -1.02% | 13.50 | 13.80 | 35099 | 4780.13 | 1.59% |
| 2025-05-14 | 13.90 | 13.77 | -0.13 | -0.94% | 13.73 | 13.95 | 42777 | 5905.83 | 1.94% |
| 2025-05-13 | 14.12 | 13.90 | -0.13 | -0.93% | 13.89 | 14.17 | 41779 | 5849.44 | 1.89% |
| 2025-05-12 | 14.04 | 14.03 | 0.12 | 0.86% | 13.93 | 14.10 | 47067 | 6595.69 | 2.13% |
| 2025-05-09 | 14.07 | 13.91 | -0.13 | -0.93% | 13.77 | 14.11 | 47736 | 6635.70 | 2.16% |
| 2025-05-08 | 13.67 | 14.04 | 0.34 | 2.48% | 13.59 | 14.11 | 69125 | 9649.29 | 3.13% |
| 2025-05-07 | 13.81 | 13.70 | -0.04 | -0.29% | 13.58 | 13.94 | 60101 | 8249.70 | 2.72% |
| 2025-05-06 | 13.33 | 13.74 | 0.49 | 3.70% | 13.33 | 13.74 | 54384 | 7388.96 | 2.46% |
| 2025-04-30 | 13.21 | 13.25 | 0.16 | 1.22% | 13.05 | 13.30 | 38196 | 5051.58 | 1.73% |
| 2025-04-29 | 12.82 | 13.09 | 0.27 | 2.11% | 12.82 | 13.18 | 48906 | 6392.07 | 2.22% |
| 2025-04-28 | 13.00 | 12.82 | -0.19 | -1.46% | 12.72 | 13.10 | 46208 | 5927.55 | 2.09% |
| 2025-04-25 | 12.94 | 13.01 | -0.01 | -0.08% | 12.89 | 13.14 | 59024 | 7688.80 | 2.68% |
| 2025-04-24 | 13.15 | 13.02 | -0.47 | -3.48% | 12.88 | 13.35 | 93740 | 12239.03 | 4.25% |
| 2025-04-23 | 13.35 | 13.49 | 0.16 | 1.20% | 13.33 | 13.58 | 66660 | 8983.54 | 3.02% |
| 2025-04-22 | 13.48 | 13.33 | -0.11 | -0.82% | 13.30 | 13.60 | 52207 | 6986.35 | 2.37% |
| 2025-04-21 | 13.43 | 13.44 | 0.29 | 2.21% | 13.13 | 13.49 | 64515 | 8606.10 | 2.92% |
| 2025-04-18 | 13.09 | 13.15 | -0.02 | -0.15% | 12.90 | 13.27 | 57760 | 7560.14 | 2.62% |
| 2025-04-17 | 12.86 | 13.17 | 0.24 | 1.86% | 12.86 | 13.29 | 65054 | 8540.57 | 2.95% |
| 2025-04-16 | 13.17 | 12.93 | -0.28 | -2.12% | 12.72 | 13.40 | 62224 | 8100.93 | 2.82% |
| 2025-04-15 | 13.09 | 13.21 | 0.14 | 1.07% | 12.94 | 13.25 | 66916 | 8774.63 | 3.03% |
| 2025-04-14 | 13.03 | 13.07 | 0.23 | 1.79% | 12.99 | 13.22 | 68024 | 8900.75 | 3.08% |
| 2025-04-11 | 12.55 | 12.84 | 0.20 | 1.58% | 12.52 | 13.01 | 79855 | 10238.75 | 3.62% |
| 2025-04-10 | 12.70 | 12.64 | 0.39 | 3.18% | 12.51 | 12.85 | 112393 | 14246.94 | 5.09% |
| 2025-04-09 | 11.47 | 12.25 | 0.42 | 3.55% | 10.82 | 12.45 | 148886 | 17397.82 | 6.75% |
| 2025-04-08 | 12.34 | 11.83 | -0.95 | -7.43% | 11.52 | 12.70 | 154769 | 18522.71 | 7.01% |
| 2025-04-07 | 13.10 | 12.78 | -1.42 | -10.00% | 12.78 | 13.32 | 76320 | 9822.20 | 3.46% |
深证大盘股票行情在线 K线走势图
