永顺泰（001338）历史行情

以下为永顺泰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
2026-10-09	9.320	9.380	9.410	9.160	0.060	0.644%	618.12万	0.57亿	1.232%
2026-10-08	9.210	9.320	9.370	9.170	0.110	1.194%	8.30万	0.00亿	0.000%
2026-10-07	9.100	9.210	9.240	9.070	0.140	1.544%	698.61万	0.64亿	1.392%
2026-10-06	9.100	9.210	9.240	9.070	0.140	1.544%	698.61万	0.64亿	1.392%
2026-10-05	9.100	9.210	9.240	9.070	0.140	1.544%	698.61万	0.64亿	1.392%
2026-10-02	9.100	9.210	9.240	9.070	0.140	1.544%	698.61万	0.64亿	1.392%
2026-10-01	9.100	9.210	9.240	9.070	0.140	1.544%	698.61万	0.64亿	1.392%
2026-09-30	9.100	9.210	9.240	9.070	0.140	1.544%	6.99万	0.00亿	0.000%
2026-09-29	9.170	9.070	9.270	9.000	-0.200	-2.157%	7.46万	0.00亿	0.000%
2026-09-28	9.150	9.270	9.320	9.050	0.170	1.868%	9.39万	0.00亿	0.000%
2026-09-27	9.090	9.100	9.240	8.980	-0.080	-0.871%	800.60万	0.73亿	1.596%
2026-09-24	9.090	9.100	9.240	8.980	-0.080	-0.871%	8.01万	0.00亿	0.000%
2026-09-23	9.100	9.180	9.450	9.000	0.070	0.768%	10.68万	0.00亿	0.000%
2026-09-22	9.110	9.110	9.190	8.990	-0.110	-1.193%	6.63万	0.00亿	0.000%
2026-09-21	9.080	9.220	9.240	9.000	0.150	1.654%	7.09万	0.00亿	0.000%
2026-09-18	8.970	9.070	9.120	8.880	0.090	1.002%	7.36万	0.00亿	0.000%
2026-09-17	8.800	8.980	9.020	8.690	0.090	1.012%	7.45万	0.00亿	0.000%
2026-09-16	8.830	8.890	8.980	8.770	-0.020	-0.224%	7.26万	0.00亿	0.000%
2026-09-15	9.120	8.910	9.170	8.880	-0.210	-2.303%	8.85万	0.00亿	0.000%
2026-09-14	9.320	9.120	9.380	9.060	-0.180	-1.935%	10.80万	0.00亿	0.000%
2026-09-11	9.830	9.300	9.900	9.260	-0.520	-5.295%	17.25万	0.00亿	0.000%
2026-09-10	9.940	9.820	10.490	9.620	-0.090	-0.908%	22.63万	0.00亿	0.000%
2026-09-09	9.800	9.910	10.200	9.680	0.050	0.507%	23.72万	0.00亿	0.000%
2026-09-08	9.410	9.860	10.200	9.410	0.470	5.005%	25.38万	0.00亿	0.000%
2026-09-07	9.260	9.390	9.440	9.230	0.170	1.844%	9.58万	0.00亿	0.000%
2026-09-04	9.040	9.220	9.290	9.000	0.180	1.991%	8.33万	0.00亿	0.000%
2026-09-03	9.140	9.040	9.200	9.000	-0.110	-1.202%	6.67万	0.00亿	0.000%
2026-09-02	9.240	9.150	9.330	9.100	-0.200	-2.139%	8.67万	0.00亿	0.000%
2026-09-01	9.120	9.350	9.440	9.090	0.230	2.522%	12.85万	0.00亿	0.000%
2026-08-31	9.230	9.120	9.270	9.100	-0.090	-0.977%	11.29万	0.00亿	0.000%
2026-08-28	9.010	9.210	9.270	8.920	0.180	1.993%	14.44万	0.00亿	0.000%
2026-08-27	8.790	9.030	9.070	8.780	0.190	2.149%	13.66万	0.00亿	0.000%
2026-08-26	8.780	8.840	8.930	8.750	0.000	0.000%	13.23万	0.00亿	0.000%
2026-08-25	8.600	8.840	9.180	8.600	0.240	2.791%	14.77万	0.00亿	0.000%
2026-08-24	8.820	8.600	8.950	8.570	-0.260	-2.935%	14.53万	0.00亿	0.000%
2026-08-21	9.080	8.860	9.130	8.790	-0.290	-3.169%	16.99万	0.00亿	0.000%
2026-08-20	9.340	9.150	9.510	9.010	-0.480	-4.984%	35.10万	0.00亿	0.000%
2026-08-19	8.740	9.630	9.630	8.680	0.880	10.057%	30.36万	0.00亿	0.000%
2026-08-18	8.590	8.750	8.840	8.540	0.150	1.744%	10.20万	0.00亿	0.000%
2026-08-17	8.500	8.600	8.650	8.410	0.090	1.058%	4.42万	0.00亿	0.000%
2026-08-14	8.620	8.510	8.660	8.510	-0.140	-1.618%	3.87万	0.00亿	0.000%
2026-08-13	8.770	8.650	8.790	8.640	-0.130	-1.481%	4.48万	0.00亿	0.000%
2026-08-12	8.760	8.780	8.830	8.710	0.000	0.000%	3.57万	0.00亿	0.000%
2026-08-11	8.880	8.780	8.900	8.760	-0.110	-1.237%	3.91万	0.00亿	0.000%
2026-08-10	8.650	8.890	8.890	8.630	0.240	2.775%	6.23万	0.00亿	0.000%
2026-08-07	8.720	8.650	8.740	8.490	-0.120	-1.368%	5.09万	0.00亿	0.000%
2026-08-06	8.800	8.770	8.820	8.640	-0.010	-0.114%	3.55万	0.00亿	0.000%
2026-08-05	8.830	8.780	8.890	8.750	-0.050	-0.566%	4.07万	0.00亿	0.000%
2026-08-04	8.910	8.830	8.950	8.780	-0.090	-1.009%	4.30万	0.00亿	0.000%
2026-08-03	8.780	8.920	8.950	8.740	0.150	1.710%	4.76万	0.00亿	0.000%
2026-07-31	8.600	8.770	8.780	8.570	0.090	1.037%	4.36万	0.00亿	0.000%
2026-07-30	8.620	8.680	8.830	8.600	0.020	0.231%	5.30万	0.00亿	0.000%
2026-07-29	8.540	8.660	8.800	8.480	0.180	2.123%	4.96万	0.00亿	0.000%
2026-07-28	8.310	8.480	8.490	8.280	0.160	1.923%	4.35万	0.00亿	0.000%
2026-07-27	8.050	8.320	8.350	8.050	0.200	2.463%	3.97万	0.00亿	0.000%
2026-07-24	8.370	8.120	8.380	8.100	-0.250	-2.987%	3.70万	0.00亿	0.000%
2026-07-23	8.210	8.370	8.380	8.170	0.140	1.701%	4.10万	0.00亿	0.000%
2026-07-22	8.330	8.230	8.370	8.140	-0.090	-1.082%	5.72万	0.00亿	0.000%
2026-07-21	8.590	8.320	8.630	8.300	-0.270	-3.143%	9.14万	0.00亿	0.000%
2026-07-20	8.540	8.590	8.800	8.490	-0.020	-0.232%	6.43万	0.00亿	0.000%
2026-07-17	8.780	8.610	8.950	8.520	-0.210	-2.381%	6.08万	0.00亿	0.000%
2026-07-16	8.730	8.820	8.850	8.630	0.090	1.031%	5.14万	0.00亿	0.000%
2026-07-15	8.520	8.730	8.810	8.470	0.180	2.105%	4.54万	0.00亿	0.000%
2026-07-14	8.360	8.550	8.580	8.360	0.050	0.588%	4.74万	0.00亿	0.000%
2026-07-13	8.610	8.500	8.610	8.440	-0.090	-1.048%	3.78万	0.00亿	0.000%
2026-07-10	8.410	8.590	8.680	8.340	0.170	2.019%	4.89万	0.00亿	0.000%
2026-07-09	8.530	8.420	8.590	8.330	-0.120	-1.405%	4.13万	0.00亿	0.000%
2026-07-08	8.530	8.540	8.610	8.420	-0.020	-0.234%	3.92万	0.00亿	0.000%
2026-07-07	8.750	8.560	8.900	8.480	-0.270	-3.058%	4.96万	0.00亿	0.000%
2026-07-06	8.820	8.830	8.920	8.750	-0.020	-0.226%	4.38万	0.00亿	0.000%
2026-07-03	8.780	8.850	8.900	8.700	0.180	2.076%	4.59万	0.00亿	0.000%
2026-07-02	8.700	8.670	8.800	8.560	0.020	0.231%	6.04万	0.00亿	0.000%
2026-07-01	8.450	8.650	8.740	8.330	0.260	3.099%	7.44万	0.00亿	0.000%
2026-06-30	8.540	8.390	8.570	8.330	-0.200	-2.328%	5.28万	0.00亿	0.000%
2026-06-29	8.450	8.590	8.640	8.290	0.090	1.059%	7.08万	0.00亿	0.000%
2026-06-26	8.670	8.500	8.730	8.500	-0.250	-2.857%	7.34万	0.00亿	0.000%
2026-06-25	8.940	8.750	8.950	8.690	-0.140	-1.575%	6.11万	0.00亿	0.000%
2026-06-24	9.090	8.890	9.090	8.830	-0.180	-1.985%	5.75万	0.00亿	0.000%
2026-06-23	9.040	9.070	9.230	8.990	0.020	0.221%	4.85万	0.00亿	0.000%
2026-06-22	9.050	9.050	9.070	8.780	-0.040	-0.440%	6.69万	0.00亿	0.000%
2026-06-18	9.050	9.090	9.150	8.940	0.010	0.110%	4.48万	0.00亿	0.000%
2026-06-17	9.190	9.080	9.210	9.040	-0.100	-1.089%	5.45万	0.00亿	0.000%
2026-06-16	9.380	9.180	9.420	9.110	-0.240	-2.548%	8.13万	0.00亿	0.000%
2026-06-15	9.730	9.420	9.840	9.320	-0.360	-3.681%	11.59万	0.00亿	0.000%
2026-06-12	9.610	9.780	9.900	9.590	0.160	1.663%	7.58万	0.00亿	0.000%
2026-06-11	9.850	9.620	9.900	9.500	-0.370	-3.704%	8.40万	0.00亿	0.000%
2026-06-10	9.660	9.990	10.340	9.660	0.250	2.567%	9.10万	0.00亿	0.000%
2026-06-09	9.990	9.740	10.100	9.640	-0.230	-2.307%	7.17万	0.00亿	0.000%
2026-06-08	10.160	9.970	10.290	9.900	-0.350	-3.391%	5.45万	0.00亿	0.000%
2026-06-05	10.260	10.320	10.510	10.090	0.070	0.683%	5.82万	0.00亿	0.000%
2026-06-04	10.460	10.250	10.580	10.110	-0.270	-2.567%	8.06万	0.00亿	0.000%
2026-06-03	10.890	10.520	11.000	10.440	-0.410	-3.751%	8.30万	0.00亿	0.000%
2026-06-02	11.300	10.930	11.360	10.890	-0.420	-3.700%	6.68万	0.00亿	0.000%
2026-06-01	11.080	11.350	11.350	11.030	0.190	1.703%	5.99万	0.00亿	0.000%
2026-05-29	10.820	11.160	11.240	10.810	0.260	2.385%	8.09万	0.00亿	0.000%
2026-05-28	10.810	10.900	11.020	10.700	0.090	0.833%	5.07万	0.00亿	0.000%
2026-05-27	11.060	10.810	11.060	10.650	-0.250	-2.260%	8.12万	0.00亿	0.000%
2026-05-26	11.120	11.060	11.120	10.900	-0.100	-0.896%	4.82万	0.00亿	0.000%
2026-05-25	11.110	11.160	11.160	10.960	0.000	0.000%	5.98万	0.00亿	0.000%
2026-05-22	11.510	11.160	11.510	11.060	-0.280	-2.448%	7.73万	0.00亿	0.000%
2026-05-21	11.690	11.440	11.800	11.370	-0.280	-2.389%	6.41万	0.00亿	0.000%
2026-05-20	11.500	11.720	11.850	11.390	0.220	1.913%	8.05万	0.00亿	0.000%
2026-05-19	11.490	11.500	11.590	11.310	-0.070	-0.605%	8.48万	0.00亿	0.000%
2026-05-18	12.270	11.570	12.550	11.560	-0.550	-4.538%	17.81万	0.00亿	0.000%
2026-05-15	12.230	12.120	12.240	11.940	-0.110	-0.899%	8.09万	0.00亿	0.000%
2026-05-14	12.360	12.230	12.440	12.130	-0.090	-0.731%	8.08万	0.00亿	0.000%
2026-05-13	12.480	12.320	12.520	12.240	-0.150	-1.203%	8.27万	0.00亿	0.000%
2026-05-12	12.930	12.470	12.930	12.440	-0.480	-3.707%	9.97万	0.00亿	0.000%
2026-05-11	13.160	12.950	13.190	12.890	-0.140	-1.070%	7.69万	0.00亿	0.000%
2026-05-08	13.020	13.090	13.160	12.980	-0.010	-0.076%	6.79万	0.00亿	0.000%
2026-05-07	13.180	13.100	13.360	12.930	-0.110	-0.833%	9.75万	0.00亿	0.000%
2026-05-06	13.080	13.210	13.480	13.010	0.180	1.381%	13.01万	0.00亿	0.000%
2026-04-30	12.430	13.030	13.410	12.430	0.540	4.323%	18.68万	0.00亿	0.000%
2026-04-29	12.180	12.490	12.560	12.160	0.250	2.042%	9.54万	0.00亿	0.000%
2026-04-28	11.980	12.240	12.270	11.660	-0.070	-0.569%	16.68万	0.00亿	0.000%
2026-04-27	12.320	12.310	12.480	12.190	-0.010	-0.081%	9.35万	0.00亿	0.000%
2026-04-24	12.310	12.320	12.490	12.230	-0.080	-0.645%	7.27万	0.00亿	0.000%
2026-04-23	12.260	12.400	12.470	12.120	0.100	0.813%	10.24万	0.00亿	0.000%
2026-04-22	12.140	12.300	12.440	12.040	0.130	1.068%	12.66万	0.00亿	0.000%
2026-04-21	12.710	12.170	12.890	12.140	-1.340	-9.919%	29.60万	0.00亿	0.000%
2026-04-20	13.440	13.510	13.530	13.250	0.130	0.972%	8.80万	0.00亿	0.000%
2026-04-17	13.240	13.380	13.400	13.150	0.120	0.905%	6.40万	0.00亿	0.000%
2026-04-16	13.170	13.260	13.350	13.110	0.090	0.683%	5.66万	0.00亿	0.000%
2026-04-15	13.380	13.170	13.380	13.090	-0.150	-1.126%	6.93万	0.00亿	0.000%
2026-04-14	13.430	13.320	13.490	13.190	-0.080	-0.597%	6.63万	0.00亿	0.000%
2026-04-13	13.410	13.400	13.490	13.230	0.000	0.000%	7.84万	0.00亿	0.000%
2026-04-10	13.430	13.440	13.560	13.270	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-09	13.290	13.350	13.560	13.250	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-08	13.160	13.430	13.430	13.110	0.000	0.000%	11.36万	0.00亿	0.000%
2026-04-07	12.830	13.100	13.160	12.710	0.000	0.000%	12.35万	0.00亿	0.000%
2026-04-03	13.170	12.830	13.270	12.790	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-02	13.110	13.170	13.230	13.050	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-01	13.040	13.150	13.210	12.960	0.000	0.000%	7.73万	0.00亿	0.000%