永泰运（001228）历史行情

以下为永泰运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	38.710	37.490	38.760	37.050	-1.180	-3.051%	161.20万	0.61亿	2.018%
2026-10-09	37.610	38.670	38.980	36.400	0.720	1.897%	3.21万	0.00亿	0.000%
2026-10-08	38.850	37.950	39.250	37.150	0.050	0.132%	3.79万	0.00亿	0.000%
2026-10-07	37.350	37.900	38.640	37.350	0.230	0.611%	259.92万	0.99亿	3.255%
2026-10-06	37.350	37.900	38.640	37.350	0.230	0.611%	259.92万	0.99亿	3.255%
2026-10-05	37.350	37.900	38.640	37.350	0.230	0.611%	259.92万	0.99亿	3.255%
2026-10-02	37.350	37.900	38.640	37.350	0.230	0.611%	259.92万	0.99亿	3.255%
2026-10-01	37.350	37.900	38.640	37.350	0.230	0.611%	259.92万	0.99亿	3.255%
2026-09-30	37.350	37.900	38.640	37.350	0.230	0.611%	2.60万	0.00亿	0.000%
2026-09-29	36.500	37.670	37.990	35.540	1.040	2.839%	3.58万	0.00亿	0.000%
2026-09-28	37.450	36.630	38.270	36.180	-0.790	-2.111%	4.10万	0.00亿	0.000%
2026-09-27	37.250	37.420	38.500	36.760	0.070	0.187%	522.19万	1.96亿	6.538%
2026-09-24	37.250	37.420	38.500	36.760	0.070	0.187%	5.22万	0.00亿	0.000%
2026-09-23	34.970	37.350	37.780	34.580	2.410	6.898%	4.90万	0.00亿	0.000%
2026-09-22	34.090	34.940	35.000	33.810	0.850	2.493%	2.66万	0.00亿	0.000%
2026-09-21	33.260	34.090	34.360	33.000	1.170	3.554%	2.85万	0.00亿	0.000%
2026-09-18	33.000	32.920	33.490	32.620	0.130	0.396%	2.36万	0.00亿	0.000%
2026-09-17	32.290	32.790	33.250	32.120	0.340	1.048%	2.45万	0.00亿	0.000%
2026-09-16	32.300	32.450	32.590	31.900	0.210	0.651%	2.43万	0.00亿	0.000%
2026-09-15	32.160	32.240	32.320	31.340	0.460	1.447%	3.12万	0.00亿	0.000%
2026-09-14	31.400	31.780	32.680	30.600	1.870	6.252%	4.67万	0.00亿	0.000%
2026-09-11	29.970	29.910	30.420	28.930	-0.060	-0.200%	1.92万	0.00亿	0.000%
2026-09-10	30.830	29.970	31.010	29.940	-0.980	-3.166%	1.75万	0.00亿	0.000%
2026-09-09	31.100	30.950	31.300	30.800	-0.130	-0.418%	1.52万	0.00亿	0.000%
2026-09-08	31.010	31.080	31.430	30.730	0.070	0.226%	1.86万	0.00亿	0.000%
2026-09-07	29.870	31.010	31.100	29.550	1.150	3.851%	2.65万	0.00亿	0.000%
2026-09-04	28.850	29.860	30.550	28.850	1.010	3.501%	3.60万	0.00亿	0.000%
2026-09-03	28.950	28.850	29.150	28.410	0.100	0.348%	1.71万	0.00亿	0.000%
2026-09-02	28.660	28.750	29.030	28.150	-0.160	-0.553%	2.81万	0.00亿	0.000%
2026-09-01	29.250	28.910	29.400	28.650	-0.300	-1.027%	1.28万	0.00亿	0.000%
2026-08-31	29.010	29.210	29.420	28.760	-0.120	-0.409%	1.66万	0.00亿	0.000%
2026-08-28	28.650	29.330	29.670	28.650	0.870	3.057%	3.26万	0.00亿	0.000%
2026-08-27	28.480	28.460	29.070	28.380	-0.250	-0.871%	1.70万	0.00亿	0.000%
2026-08-26	29.340	28.710	29.590	28.500	-0.630	-2.147%	1.93万	0.00亿	0.000%
2026-08-25	29.080	29.340	29.460	28.850	0.200	0.686%	1.77万	0.00亿	0.000%
2026-08-24	29.000	29.140	29.670	28.850	0.420	1.462%	2.92万	0.00亿	0.000%
2026-08-21	27.330	28.720	29.000	27.160	1.560	5.744%	3.68万	0.00亿	0.000%
2026-08-20	26.450	27.160	27.490	26.230	0.940	3.585%	1.18万	0.00亿	0.000%
2026-08-19	27.630	26.220	27.710	26.170	-1.610	-5.785%	1.47万	0.00亿	0.000%
2026-08-18	28.000	27.830	28.000	27.410	-0.170	-0.607%	0.81万	0.00亿	0.000%
2026-08-17	27.420	28.000	28.200	27.300	0.660	2.414%	1.36万	0.00亿	0.000%
2026-08-14	27.610	27.340	28.040	26.900	-0.340	-1.228%	1.17万	0.00亿	0.000%
2026-08-13	28.700	27.680	28.700	27.680	-0.450	-1.600%	0.96万	0.00亿	0.000%
2026-08-12	27.950	28.130	28.470	27.830	0.140	0.500%	0.96万	0.00亿	0.000%
2026-08-11	28.480	27.990	28.700	27.830	-0.490	-1.721%	1.40万	0.00亿	0.000%
2026-08-10	27.760	28.480	28.650	27.370	1.070	3.904%	1.42万	0.00亿	0.000%
2026-08-07	27.380	27.410	27.580	26.930	0.010	0.036%	0.82万	0.00亿	0.000%
2026-08-06	27.810	27.400	27.930	26.930	-0.410	-1.474%	0.85万	0.00亿	0.000%
2026-08-05	27.430	27.810	27.950	27.220	0.540	1.980%	1.04万	0.00亿	0.000%
2026-08-04	27.000	27.270	27.570	27.000	0.090	0.331%	1.05万	0.00亿	0.000%
2026-08-03	27.000	27.180	27.490	26.620	0.180	0.667%	0.86万	0.00亿	0.000%
2026-07-31	26.880	27.000	27.600	26.710	0.140	0.521%	1.00万	0.00亿	0.000%
2026-07-30	26.470	26.860	27.040	26.470	0.150	0.562%	0.86万	0.00亿	0.000%
2026-07-29	26.050	26.710	26.750	26.050	0.400	1.520%	0.76万	0.00亿	0.000%
2026-07-28	26.400	26.310	27.050	25.950	-0.470	-1.755%	0.81万	0.00亿	0.000%
2026-07-27	26.390	26.780	27.140	26.230	0.450	1.709%	1.10万	0.00亿	0.000%
2026-07-24	25.930	26.330	26.800	25.930	0.010	0.038%	0.79万	0.00亿	0.000%
2026-07-23	25.170	26.320	26.350	25.170	1.150	4.569%	1.06万	0.00亿	0.000%
2026-07-22	25.450	25.170	25.980	25.050	-0.320	-1.255%	1.05万	0.00亿	0.000%
2026-07-21	25.490	25.490	26.000	24.900	0.030	0.118%	1.63万	0.00亿	0.000%
2026-07-20	26.730	25.460	27.700	25.160	-1.540	-5.704%	2.32万	0.00亿	0.000%
2026-07-17	27.010	27.000	28.700	26.800	0.150	0.559%	3.06万	0.00亿	0.000%
2026-07-16	26.310	26.850	27.620	25.780	0.550	2.091%	2.02万	0.00亿	0.000%
2026-07-15	26.120	26.300	26.600	25.900	0.120	0.458%	0.74万	0.00亿	0.000%
2026-07-14	25.800	26.180	26.460	25.580	0.150	0.576%	1.10万	0.00亿	0.000%
2026-07-13	26.700	26.030	26.890	26.020	-0.870	-3.234%	1.15万	0.00亿	0.000%
2026-07-10	26.740	26.900	27.500	26.570	0.170	0.636%	0.97万	0.00亿	0.000%
2026-07-09	27.070	26.730	27.070	25.940	-0.130	-0.484%	0.92万	0.00亿	0.000%
2026-07-08	27.320	26.860	27.480	26.860	-0.300	-1.105%	0.76万	0.00亿	0.000%
2026-07-07	28.830	27.160	28.830	27.000	-1.180	-4.164%	1.31万	0.00亿	0.000%
2026-07-06	29.000	28.340	29.410	28.250	-0.260	-0.909%	1.32万	0.00亿	0.000%
2026-07-03	27.200	28.600	28.800	27.200	1.400	5.147%	1.63万	0.00亿	0.000%
2026-07-02	27.200	27.200	27.680	26.710	0.050	0.184%	1.37万	0.00亿	0.000%
2026-07-01	25.670	27.150	27.540	25.310	1.600	6.262%	2.87万	0.00亿	0.000%
2026-06-30	25.680	25.550	25.680	24.800	-0.130	-0.506%	1.38万	0.00亿	0.000%
2026-06-29	24.860	25.680	25.980	24.230	0.640	2.556%	1.55万	0.00亿	0.000%
2026-06-26	25.470	25.040	25.470	24.600	-0.510	-1.996%	1.54万	0.00亿	0.000%
2026-06-25	26.230	25.550	26.230	25.000	-0.680	-2.592%	1.78万	0.00亿	0.000%
2026-06-24	26.180	26.230	26.500	25.600	-0.063	-0.240%	1.04万	0.00亿	0.000%
2026-06-23	25.913	26.293	26.493	25.713	0.260	0.999%	0.91万	0.00亿	0.000%
2026-06-22	27.393	26.033	28.363	25.473	-1.360	-4.965%	2.57万	0.00亿	0.000%
2026-06-18	26.413	27.393	27.893	25.983	0.880	3.319%	1.88万	0.00亿	0.000%
2026-06-17	26.473	26.513	26.983	26.213	-0.210	-0.786%	1.08万	0.00亿	0.000%
2026-06-16	26.683	26.723	26.793	25.713	0.040	0.150%	1.55万	0.00亿	0.000%
2026-06-15	26.533	26.683	27.063	26.083	0.150	0.565%	1.02万	0.00亿	0.000%
2026-06-12	26.373	26.533	26.893	26.103	0.160	0.607%	0.99万	0.00亿	0.000%
2026-06-11	26.983	26.373	27.003	25.743	-0.640	-2.369%	1.41万	0.00亿	0.000%
2026-06-10	26.713	27.013	27.193	26.263	0.310	1.161%	1.11万	0.00亿	0.000%
2026-06-09	25.893	26.703	26.713	25.483	1.040	4.053%	1.38万	0.00亿	0.000%
2026-06-08	26.173	25.663	27.563	25.313	-0.740	-2.803%	2.14万	0.00亿	0.000%
2026-06-05	25.773	26.403	26.503	25.163	0.560	2.167%	2.05万	0.00亿	0.000%
2026-06-04	26.403	25.843	26.693	25.213	-0.720	-2.711%	2.82万	0.00亿	0.000%
2026-06-03	29.213	26.563	29.633	26.563	-2.980	-10.087%	5.15万	0.00亿	0.000%
2026-06-02	29.833	29.543	30.003	28.963	-0.290	-0.972%	1.42万	0.00亿	0.000%
2026-06-01	29.763	29.833	30.213	29.273	0.300	1.016%	1.04万	0.00亿	0.000%
2026-05-29	30.173	29.533	30.173	29.213	-0.150	-0.505%	1.46万	0.00亿	0.000%
2026-05-28	30.053	29.683	30.713	29.493	-0.500	-1.657%	1.79万	0.00亿	0.000%
2026-05-27	30.613	30.183	32.093	30.113	-0.700	-2.267%	2.57万	0.00亿	0.000%
2026-05-26	30.253	30.883	31.053	29.723	0.620	2.049%	1.98万	0.00亿	0.000%
2026-05-25	29.683	30.263	30.813	29.633	0.570	1.920%	1.78万	0.00亿	0.000%
2026-05-22	29.393	29.693	30.073	28.513	0.520	1.782%	1.97万	0.00亿	0.000%
2026-05-21	30.533	29.173	30.613	29.163	-1.540	-5.014%	2.88万	0.00亿	0.000%
2026-05-20	31.803	30.713	31.983	30.473	-0.700	-2.228%	1.42万	0.00亿	0.000%
2026-05-19	30.533	31.413	31.893	30.273	0.880	2.882%	2.03万	0.00亿	0.000%
2026-05-18	30.683	30.533	30.863	30.143	0.290	0.959%	1.31万	0.00亿	0.000%
2026-05-15	29.793	30.243	30.973	29.623	0.450	1.510%	1.70万	0.00亿	0.000%
2026-05-14	30.293	29.793	30.573	29.713	-0.540	-1.780%	1.44万	0.00亿	0.000%
2026-05-13	30.133	30.333	30.613	29.733	0.190	0.630%	1.69万	0.00亿	0.000%
2026-05-12	30.623	30.143	30.663	29.783	-0.370	-1.213%	1.34万	0.00亿	0.000%
2026-05-11	30.813	30.513	31.003	29.693	-0.340	-1.102%	2.23万	0.00亿	0.000%
2026-05-08	30.483	30.853	30.873	30.133	0.220	0.718%	1.55万	0.00亿	0.000%
2026-05-07	29.503	30.633	30.663	29.443	1.130	3.830%	2.88万	0.00亿	0.000%
2026-05-06	30.213	29.503	30.333	29.363	-0.480	-1.601%	2.36万	0.00亿	0.000%
2026-04-30	30.963	29.983	30.963	29.833	-0.940	-3.040%	2.41万	0.00亿	0.000%
2026-04-29	31.013	30.923	31.713	30.903	-0.340	-1.088%	1.40万	0.00亿	0.000%
2026-04-28	31.163	31.263	31.613	30.803	-0.030	-0.096%	1.17万	0.00亿	0.000%
2026-04-27	31.413	31.293	31.743	30.533	-0.120	-0.382%	1.94万	0.00亿	0.000%
2026-04-24	33.813	31.413	33.813	30.973	-1.920	-5.760%	3.15万	0.00亿	0.000%
2026-04-23	33.943	33.333	33.943	33.023	-0.610	-1.797%	1.29万	0.00亿	0.000%
2026-04-22	34.373	33.943	34.693	33.793	-0.460	-1.337%	1.45万	0.00亿	0.000%
2026-04-21	34.063	34.403	34.513	33.713	0.300	0.880%	1.74万	0.00亿	0.000%
2026-04-20	33.593	34.103	34.103	32.983	0.510	1.518%	1.84万	0.00亿	0.000%
2026-04-17	33.243	33.593	33.993	33.103	0.350	1.053%	1.66万	0.00亿	0.000%
2026-04-16	33.253	33.243	33.553	32.743	0.020	0.060%	1.71万	0.00亿	0.000%
2026-04-15	33.313	33.223	33.913	33.013	0.080	0.241%	1.78万	0.00亿	0.000%
2026-04-14	33.613	33.143	33.993	32.633	-0.380	-1.134%	2.21万	0.00亿	0.000%
2026-04-13	33.403	33.523	34.553	33.113	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-10	31.503	33.843	33.993	31.503	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-09	31.053	31.343	31.413	30.553	0.000	0.000%	1.17万	0.00亿	0.000%
2026-04-08	30.743	31.103	31.213	30.663	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-07	29.723	30.493	31.063	28.793	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-03	30.473	29.723	30.813	29.603	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-02	30.963	30.453	30.963	30.003	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-01	30.623	30.813	31.213	30.313	0.000	0.000%	1.75万	0.00亿	0.000%