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 |
|---|
| 2025-12-15 | 20.05 | 19.47 | -0.69 | -3.42% | 19.46 | 20.47 | 319673 | 63256.11 | 14.48% |
| 2025-12-12 | 18.32 | 20.16 | 1.83 | 9.98% | 18.32 | 20.16 | 294778 | 57358.45 | 13.35% |
| 2025-12-11 | 19.65 | 18.33 | -0.71 | -3.73% | 18.26 | 19.77 | 198255 | 37173.72 | 8.98% |
| 2025-12-10 | 19.25 | 19.04 | -0.40 | -2.06% | 18.70 | 19.56 | 285354 | 54313.48 | 12.93% |
| 2025-12-09 | 17.90 | 19.44 | 1.77 | 10.02% | 17.66 | 19.44 | 227262 | 43195.61 | 10.30% |
| 2025-12-08 | 17.74 | 17.67 | 0.07 | 0.40% | 17.53 | 18.11 | 128177 | 22772.10 | 5.81% |
| 2025-12-05 | 16.54 | 17.60 | 1.11 | 6.73% | 16.47 | 17.78 | 173790 | 30016.68 | 7.87% |
| 2025-12-04 | 16.61 | 16.49 | -0.23 | -1.38% | 16.29 | 16.66 | 90140 | 14837.34 | 4.08% |
| 2025-12-03 | 17.14 | 16.72 | -0.53 | -3.07% | 16.66 | 17.22 | 99757 | 16772.23 | 4.52% |
| 2025-12-02 | 17.01 | 17.25 | 0.04 | 0.23% | 16.80 | 17.40 | 125995 | 21612.56 | 5.71% |
| 2025-12-01 | 17.90 | 17.21 | -0.64 | -3.59% | 17.12 | 18.10 | 177537 | 31093.93 | 8.04% |
| 2025-11-28 | 17.19 | 17.85 | 0.77 | 4.51% | 17.03 | 18.27 | 189722 | 33597.80 | 8.59% |
| 2025-11-27 | 17.59 | 17.08 | -0.50 | -2.84% | 17.01 | 17.73 | 163697 | 28340.77 | 7.42% |
| 2025-11-26 | 18.24 | 17.58 | -0.45 | -2.50% | 17.48 | 18.70 | 330718 | 59422.09 | 14.98% |
| 2025-11-25 | 16.54 | 18.03 | 1.64 | 10.01% | 16.54 | 18.03 | 337204 | 59837.80 | 15.28% |
| 2025-11-24 | 16.98 | 16.39 | -0.81 | -4.71% | 15.67 | 16.98 | 219232 | 35341.18 | 9.93% |
| 2025-11-21 | 17.21 | 17.20 | -1.91 | -9.99% | 17.20 | 17.56 | 212609 | 36660.70 | 9.63% |
| 2025-11-20 | 22.49 | 19.11 | -2.12 | -9.99% | 19.11 | 22.49 | 370546 | 73026.45 | 16.79% |
| 2025-11-19 | 19.78 | 21.23 | 1.93 | 10.00% | 19.36 | 21.23 | 195986 | 40725.27 | 8.88% |
| 2025-11-18 | 19.67 | 19.30 | -1.04 | -5.11% | 18.80 | 20.16 | 300855 | 58017.95 | 13.63% |
| 2025-11-17 | 18.39 | 20.34 | 1.85 | 10.01% | 18.39 | 20.34 | 232623 | 46220.54 | 10.54% |
| 2025-11-14 | 19.05 | 18.49 | -0.57 | -2.99% | 18.42 | 19.60 | 265361 | 50079.34 | 12.02% |
| 2025-11-13 | 19.73 | 19.06 | -1.33 | -6.52% | 18.81 | 19.86 | 367682 | 70945.75 | 16.66% |
| 2025-11-12 | 19.46 | 20.39 | 1.17 | 6.09% | 18.95 | 21.14 | 471553 | 95317.62 | 21.36% |
| 2025-11-11 | 18.92 | 19.22 | 0.31 | 1.64% | 18.44 | 19.80 | 357085 | 68307.45 | 16.18% |
| 2025-11-10 | 18.42 | 18.91 | 0.66 | 3.62% | 17.61 | 19.82 | 509663 | 94236.95 | 23.09% |
| 2025-11-07 | 16.49 | 18.25 | 1.66 | 10.01% | 16.40 | 18.25 | 381736 | 67850.79 | 17.29% |
| 2025-11-06 | 16.51 | 16.59 | 0.04 | 0.24% | 16.33 | 16.75 | 152380 | 25220.36 | 6.90% |
| 2025-11-05 | 15.75 | 16.55 | 0.58 | 3.63% | 15.73 | 16.66 | 186572 | 30508.38 | 8.45% |
| 2025-11-04 | 15.64 | 15.97 | 0.27 | 1.72% | 15.52 | 16.18 | 105405 | 16850.08 | 4.78% |
| 2025-11-03 | 15.43 | 15.70 | 0.27 | 1.75% | 15.35 | 15.73 | 51836 | 8102.65 | 2.35% |
| 2025-10-31 | 15.20 | 15.43 | 0.19 | 1.25% | 15.18 | 15.49 | 38674 | 5962.23 | 1.75% |
| 2025-10-30 | 15.60 | 15.24 | -0.58 | -3.67% | 15.23 | 15.67 | 64982 | 9997.13 | 2.94% |
| 2025-10-29 | 15.44 | 15.82 | 0.29 | 1.87% | 15.40 | 15.90 | 86479 | 13613.56 | 3.92% |
| 2025-10-28 | 15.42 | 15.53 | 0.04 | 0.26% | 15.33 | 15.69 | 50289 | 7802.13 | 2.28% |
| 2025-10-27 | 15.43 | 15.49 | 0.07 | 0.45% | 15.26 | 15.60 | 50016 | 7721.19 | 2.27% |
| 2025-10-24 | 15.22 | 15.42 | 0.23 | 1.51% | 15.17 | 15.45 | 47671 | 7296.50 | 2.16% |
| 2025-10-23 | 15.20 | 15.19 | -0.05 | -0.33% | 14.90 | 15.31 | 47258 | 7111.07 | 2.14% |
| 2025-10-22 | 15.46 | 15.24 | -0.33 | -2.12% | 15.22 | 15.51 | 57217 | 8782.16 | 2.59% |
| 2025-10-21 | 15.50 | 15.57 | 0.05 | 0.32% | 15.34 | 15.78 | 77624 | 12090.50 | 3.52% |
| 2025-10-20 | 15.41 | 15.52 | 0.27 | 1.77% | 15.34 | 15.70 | 69166 | 10707.47 | 3.13% |
| 2025-10-17 | 16.23 | 15.25 | -0.71 | -4.45% | 15.21 | 16.36 | 104939 | 16282.34 | 4.75% |
| 2025-10-16 | 16.43 | 15.96 | 0.01 | 0.06% | 15.85 | 16.60 | 160805 | 25889.18 | 7.28% |
| 2025-10-15 | 15.21 | 15.95 | 0.74 | 4.87% | 15.11 | 16.03 | 149172 | 23467.95 | 6.76% |
| 2025-10-14 | 15.39 | 15.21 | 0.06 | 0.40% | 15.13 | 15.59 | 72976 | 11198.14 | 3.31% |
| 2025-10-13 | 14.80 | 15.15 | -0.37 | -2.38% | 14.77 | 15.25 | 94145 | 14189.75 | 4.27% |
| 2025-10-10 | 15.00 | 15.52 | 0.47 | 3.12% | 14.96 | 16.44 | 142923 | 22329.54 | 6.47% |
| 2025-10-09 | 14.86 | 15.05 | 0.21 | 1.42% | 14.76 | 15.06 | 40158 | 5999.83 | 1.82% |
| 2025-09-30 | 14.80 | 14.84 | 0.05 | 0.34% | 14.73 | 14.95 | 24932 | 3703.54 | 1.13% |
| 2025-09-29 | 14.72 | 14.79 | 0.17 | 1.16% | 14.38 | 14.89 | 39972 | 5894.53 | 1.81% |
| 2025-09-26 | 14.62 | 14.62 | -0.07 | -0.48% | 14.54 | 14.82 | 26198 | 3856.50 | 1.19% |
| 2025-09-25 | 14.90 | 14.69 | -0.10 | -0.68% | 14.63 | 15.00 | 30689 | 4539.18 | 1.39% |
| 2025-09-24 | 14.55 | 14.79 | 0.19 | 1.30% | 14.36 | 14.81 | 26863 | 3945.48 | 1.22% |
| 2025-09-23 | 14.74 | 14.60 | -0.10 | -0.68% | 14.25 | 14.81 | 45072 | 6529.13 | 2.04% |
| 2025-09-22 | 14.90 | 14.70 | 0.02 | 0.14% | 14.57 | 14.95 | 25102 | 3697.66 | 1.14% |
| 2025-09-19 | 14.87 | 14.68 | -0.15 | -1.01% | 14.63 | 14.88 | 31577 | 4644.62 | 1.43% |
| 2025-09-18 | 15.11 | 14.83 | -0.30 | -1.98% | 14.73 | 15.16 | 54187 | 8116.75 | 2.45% |
| 2025-09-17 | 15.10 | 15.13 | 0.00 | 0.00% | 15.00 | 15.23 | 41005 | 6206.93 | 1.86% |
| 2025-09-16 | 14.95 | 15.13 | 0.18 | 1.20% | 14.85 | 15.14 | 39711 | 5957.38 | 1.80% |
| 2025-09-15 | 15.01 | 14.95 | -0.14 | -0.93% | 14.84 | 15.16 | 41052 | 6125.56 | 1.86% |
| 2025-09-12 | 15.19 | 15.09 | -0.10 | -0.66% | 15.00 | 15.23 | 43686 | 6594.79 | 1.98% |
| 2025-09-11 | 15.05 | 15.19 | 0.13 | 0.86% | 14.88 | 15.25 | 42236 | 6370.19 | 1.91% |
| 2025-09-10 | 15.06 | 15.06 | -0.01 | -0.07% | 14.96 | 15.15 | 30600 | 4600.78 | 1.39% |
| 2025-09-09 | 15.18 | 15.07 | -0.13 | -0.86% | 14.94 | 15.26 | 37774 | 5697.79 | 1.71% |
| 2025-09-08 | 15.15 | 15.20 | 0.12 | 0.80% | 14.97 | 15.23 | 45618 | 6889.30 | 2.07% |
| 2025-09-05 | 14.79 | 15.08 | 0.31 | 2.10% | 14.76 | 15.08 | 42014 | 6289.15 | 1.90% |
| 2025-09-04 | 14.80 | 14.77 | 0.09 | 0.61% | 14.61 | 15.05 | 58602 | 8725.26 | 2.65% |
| 2025-09-03 | 15.04 | 14.68 | -0.43 | -2.85% | 14.61 | 15.19 | 52069 | 7741.90 | 2.36% |
| 2025-09-02 | 15.25 | 15.11 | -0.14 | -0.92% | 14.79 | 15.29 | 61209 | 9187.75 | 2.77% |
| 2025-09-01 | 15.23 | 15.25 | -0.07 | -0.46% | 15.19 | 15.56 | 53964 | 8288.46 | 2.44% |
| 2025-08-29 | 15.55 | 15.32 | -0.27 | -1.73% | 15.27 | 15.60 | 48938 | 7516.29 | 2.22% |
| 2025-08-28 | 15.54 | 15.59 | -0.09 | -0.57% | 15.02 | 15.87 | 84053 | 13018.36 | 3.81% |
| 2025-08-27 | 16.32 | 15.68 | -0.67 | -4.10% | 15.68 | 16.38 | 83983 | 13496.19 | 3.81% |
| 2025-08-26 | 16.34 | 16.35 | -0.04 | -0.24% | 16.30 | 16.50 | 61336 | 10057.41 | 2.78% |
| 2025-08-25 | 16.48 | 16.39 | -0.09 | -0.55% | 16.29 | 16.66 | 79614 | 13115.46 | 3.61% |
| 2025-08-22 | 16.56 | 16.48 | -0.17 | -1.02% | 16.27 | 16.69 | 78061 | 12816.03 | 3.54% |
| 2025-08-21 | 16.92 | 16.65 | -0.26 | -1.54% | 16.60 | 17.05 | 86710 | 14527.47 | 3.93% |
| 2025-08-20 | 16.99 | 16.91 | -0.19 | -1.11% | 16.70 | 17.00 | 86789 | 14627.56 | 3.93% |
| 2025-08-19 | 16.99 | 17.10 | 0.05 | 0.29% | 16.76 | 17.50 | 120829 | 20629.02 | 5.48% |
| 2025-08-18 | 16.95 | 17.05 | 0.14 | 0.83% | 16.88 | 17.11 | 126298 | 21446.46 | 5.72% |
深证大盘股票行情在线 K线走势图
泰永长征(002927)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
