当前位置: 爱股网 > 股票行情 > 永茂泰(605208)股票行情

永茂泰(605208)股票行情

永茂泰(605208)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.88	13.51	0.73	5.71%	12.82	13.54	107035	14213.73	3.24%
2026-03-24	12.52	12.78	0.38	3.06%	12.00	12.78	78486	9686.25	2.38%
2026-03-23	12.29	12.40	-0.11	-0.88%	11.80	12.94	112656	14043.95	3.41%
2026-03-20	12.65	12.51	-0.15	-1.18%	12.48	12.87	57726	7318.34	1.75%
2026-03-19	12.75	12.66	-0.31	-2.39%	12.57	12.88	59371	7550.65	1.80%
2026-03-18	12.49	12.97	0.44	3.51%	12.45	12.97	56378	7151.35	1.71%
2026-03-17	12.97	12.53	-0.39	-3.02%	12.44	13.03	48452	6161.13	1.47%
2026-03-16	13.10	12.92	-0.21	-1.60%	12.76	13.18	50624	6544.91	1.53%
2026-03-13	13.45	13.13	-0.21	-1.57%	13.09	13.49	49800	6600.57	1.51%
2026-03-12	13.32	13.34	-0.01	-0.07%	13.23	13.56	51278	6860.14	1.55%
2026-03-11	13.40	13.35	0.00	0.00%	13.31	13.71	80276	10795.58	2.43%
2026-03-10	13.14	13.35	0.25	1.91%	13.05	13.40	81005	10713.37	2.46%
2026-03-09	12.71	13.10	0.20	1.55%	12.35	13.38	105877	13539.45	3.21%
2026-03-06	12.70	12.90	0.26	2.06%	12.56	13.09	51090	6579.96	1.55%
2026-03-05	12.70	12.64	0.12	0.96%	12.60	12.90	45250	5763.27	1.37%
2026-03-04	12.30	12.52	0.10	0.81%	12.27	12.80	66641	8379.38	2.02%
2026-03-03	13.13	12.42	-0.83	-6.26%	12.40	13.30	101618	13043.56	3.08%
2026-03-02	13.66	13.25	-0.59	-4.26%	13.17	13.82	95192	12735.45	2.89%
2026-02-27	13.51	13.84	0.17	1.24%	13.51	13.84	53400	7311.47	1.62%
2026-02-26	13.88	13.67	-0.12	-0.87%	13.64	13.92	60231	8280.49	1.83%
2026-02-25	13.84	13.79	-0.03	-0.22%	13.58	14.08	99790	13790.61	3.02%
2026-02-24	13.39	13.82	0.92	7.13%	13.30	13.97	164712	22560.88	4.99%
2026-02-13	12.90	12.90	-0.08	-0.62%	12.86	13.10	33179	4302.07	1.01%
2026-02-12	13.07	12.98	-0.10	-0.76%	12.98	13.18	38520	5033.62	1.17%
2026-02-11	13.20	13.08	-0.13	-0.98%	13.08	13.24	42028	5530.16	1.27%
2026-02-10	13.30	13.21	-0.06	-0.45%	13.20	13.37	33071	4386.33	1.00%
2026-02-09	13.43	13.27	-0.02	-0.15%	13.22	13.53	52813	7052.46	1.60%
2026-02-06	12.81	13.29	0.30	2.31%	12.71	13.62	103183	13705.56	3.13%
2026-02-05	13.38	12.99	-0.44	-3.28%	12.98	13.40	63660	8344.10	1.93%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58