永太科技（002326）历史行情

以下为永太科技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
2026-10-08	16.400	16.610	17.040	16.300	0.140	0.850%	2,162.18万	3.62亿	2.664%
2026-10-07	16.170	16.470	16.490	16.090	0.310	1.918%	1,188.77万	1.94亿	1.464%
2026-10-06	16.170	16.470	16.490	16.090	0.310	1.918%	1,188.77万	1.94亿	1.464%
2026-10-05	16.170	16.470	16.490	16.090	0.310	1.918%	1,188.77万	1.94亿	1.464%
2026-10-02	16.170	16.470	16.490	16.090	0.310	1.918%	1,188.77万	1.94亿	1.464%
2026-10-01	16.170	16.470	16.490	16.090	0.310	1.918%	1,188.77万	1.94亿	1.464%
2026-09-30	16.170	16.470	16.490	16.090	0.310	1.918%	11.89万	0.00亿	0.000%
2026-09-29	15.890	16.160	16.360	15.890	0.170	1.063%	12.03万	0.00亿	0.000%
2026-09-28	16.570	15.990	16.570	15.850	-0.580	-3.500%	15.05万	0.00亿	0.000%
2026-09-27	16.970	16.570	17.050	16.570	-0.390	-2.300%	1,093.23万	1.83亿	1.347%
2026-09-24	16.970	16.570	17.050	16.570	-0.390	-2.300%	10.93万	0.00亿	0.000%
2026-09-23	17.170	16.960	17.180	16.880	-0.220	-1.281%	12.52万	0.00亿	0.000%
2026-09-22	17.300	17.180	17.440	17.130	-0.120	-0.694%	16.64万	0.00亿	0.000%
2026-09-21	17.500	17.300	17.520	17.260	-0.030	-0.173%	15.12万	0.00亿	0.000%
2026-09-18	17.200	17.330	17.380	17.120	0.130	0.756%	14.84万	0.00亿	0.000%
2026-09-17	17.200	17.200	17.350	17.080	-0.060	-0.348%	11.08万	0.00亿	0.000%
2026-09-16	17.080	17.260	17.390	16.840	0.240	1.410%	15.63万	0.00亿	0.000%
2026-09-15	17.060	17.020	17.280	16.970	-0.080	-0.468%	10.89万	0.00亿	0.000%
2026-09-14	16.880	17.100	17.250	16.700	0.140	0.825%	13.72万	0.00亿	0.000%
2026-09-11	17.180	16.960	17.210	16.590	-0.370	-2.135%	17.78万	0.00亿	0.000%
2026-09-10	17.560	17.330	17.560	17.170	-0.320	-1.813%	15.55万	0.00亿	0.000%
2026-09-09	17.650	17.650	17.800	17.530	-0.030	-0.170%	10.82万	0.00亿	0.000%
2026-09-08	17.790	17.680	17.970	17.600	-0.120	-0.674%	14.19万	0.00亿	0.000%
2026-09-07	17.680	17.800	17.860	17.500	0.160	0.907%	12.55万	0.00亿	0.000%
2026-09-04	18.090	17.640	18.160	17.510	-0.390	-2.163%	19.12万	0.00亿	0.000%
2026-09-03	18.140	18.030	18.280	17.800	0.050	0.278%	21.57万	0.00亿	0.000%
2026-09-02	18.190	17.980	18.320	17.840	-0.360	-1.963%	18.50万	0.00亿	0.000%
2026-09-01	18.750	18.340	18.900	18.320	-0.430	-2.291%	18.97万	0.00亿	0.000%
2026-08-31	18.850	18.770	18.900	18.390	-0.320	-1.676%	23.00万	0.00亿	0.000%
2026-08-28	19.000	19.090	19.370	18.860	0.090	0.474%	28.20万	0.00亿	0.000%
2026-08-27	18.770	19.000	19.070	18.710	0.100	0.529%	23.11万	0.00亿	0.000%
2026-08-26	19.500	18.900	19.610	18.880	-0.510	-2.628%	30.70万	0.00亿	0.000%
2026-08-25	19.720	19.410	19.800	19.010	-0.440	-2.217%	24.20万	0.00亿	0.000%
2026-08-24	20.050	19.850	20.360	19.620	-0.280	-1.391%	25.61万	0.00亿	0.000%
2026-08-21	20.000	20.130	20.560	19.830	-0.030	-0.149%	29.27万	0.00亿	0.000%
2026-08-20	21.250	20.160	21.630	20.070	-0.810	-3.863%	47.14万	0.00亿	0.000%
2026-08-19	21.100	20.970	21.880	20.920	-0.320	-1.503%	56.12万	0.00亿	0.000%
2026-08-18	20.910	21.290	21.640	20.900	0.380	1.817%	55.74万	0.00亿	0.000%
2026-08-17	19.590	20.910	20.980	19.330	1.330	6.793%	52.90万	0.00亿	0.000%
2026-08-14	19.330	19.580	19.990	19.320	0.270	1.398%	29.40万	0.00亿	0.000%
2026-08-13	19.540	19.310	19.780	19.300	-0.160	-0.822%	25.83万	0.00亿	0.000%
2026-08-12	19.300	19.470	19.770	19.250	0.140	0.724%	20.39万	0.00亿	0.000%
2026-08-11	19.310	19.330	19.580	19.150	-0.140	-0.719%	21.30万	0.00亿	0.000%
2026-08-10	19.500	19.470	19.890	19.270	-0.030	-0.154%	28.64万	0.00亿	0.000%
2026-08-07	19.310	19.500	19.580	19.000	0.190	0.984%	34.20万	0.00亿	0.000%
2026-08-06	19.100	19.310	19.410	19.000	0.110	0.573%	35.64万	0.00亿	0.000%
2026-08-05	18.610	19.200	19.330	18.590	0.450	2.400%	32.22万	0.00亿	0.000%
2026-08-04	18.340	18.750	18.810	18.250	0.410	2.236%	23.41万	0.00亿	0.000%
2026-08-03	18.010	18.340	18.480	17.810	0.090	0.493%	24.13万	0.00亿	0.000%
2026-07-31	18.290	18.250	19.100	18.200	-0.160	-0.869%	36.40万	0.00亿	0.000%
2026-07-30	18.760	18.410	18.930	18.410	-0.450	-2.386%	33.66万	0.00亿	0.000%
2026-07-29	18.440	18.860	19.100	17.710	0.340	1.836%	51.02万	0.00亿	0.000%
2026-07-28	18.880	18.520	19.620	18.420	-0.920	-4.733%	54.81万	0.00亿	0.000%
2026-07-27	18.600	19.440	19.680	18.100	1.470	8.180%	79.42万	0.00亿	0.000%
2026-07-24	17.530	17.970	18.890	17.530	0.800	4.659%	78.30万	0.00亿	0.000%
2026-07-23	16.280	17.170	17.190	16.260	0.930	5.727%	41.70万	0.00亿	0.000%
2026-07-22	16.500	16.240	16.770	16.100	-0.450	-2.696%	32.77万	0.00亿	0.000%
2026-07-21	15.850	16.690	16.850	15.310	0.280	1.706%	50.03万	0.00亿	0.000%
2026-07-20	18.220	16.410	18.230	16.410	-1.820	-9.984%	44.08万	0.00亿	0.000%
2026-07-17	18.090	18.230	18.650	18.010	0.080	0.441%	40.05万	0.00亿	0.000%
2026-07-16	18.000	18.150	18.590	17.690	-0.160	-0.874%	26.55万	0.00亿	0.000%
2026-07-15	18.360	18.310	18.850	18.000	-0.050	-0.272%	31.04万	0.00亿	0.000%
2026-07-14	18.050	18.360	18.530	17.880	0.070	0.383%	35.70万	0.00亿	0.000%
2026-07-13	19.800	18.290	19.800	18.200	-1.720	-8.596%	52.75万	0.00亿	0.000%
2026-07-10	20.780	20.010	20.870	20.000	-0.800	-3.844%	54.68万	0.00亿	0.000%
2026-07-09	21.310	20.810	21.580	19.700	-0.700	-3.254%	77.13万	0.00亿	0.000%
2026-07-08	23.340	21.510	23.510	21.250	-2.100	-8.895%	81.84万	0.00亿	0.000%
2026-07-07	23.900	23.610	24.500	23.540	-0.200	-0.840%	63.65万	0.00亿	0.000%
2026-07-06	25.520	23.810	26.000	23.800	-2.000	-7.749%	98.87万	0.00亿	0.000%
2026-07-03	27.810	25.810	28.290	25.200	-2.190	-7.821%	156.26万	0.00亿	0.000%
2026-07-02	26.990	28.000	28.620	26.630	1.980	7.610%	213.55万	0.00亿	0.000%
2026-07-01	25.400	26.020	26.020	24.780	2.370	10.021%	58.31万	0.00亿	0.000%
2026-06-30	23.660	23.650	24.450	23.000	-0.260	-1.087%	51.80万	0.00亿	0.000%
2026-06-29	24.050	23.910	24.900	23.400	-0.570	-2.328%	49.97万	0.00亿	0.000%
2026-06-26	25.500	24.480	26.200	24.150	-1.000	-3.925%	70.66万	0.00亿	0.000%
2026-06-25	23.650	25.480	25.950	23.650	0.800	3.241%	77.61万	0.00亿	0.000%
2026-06-24	25.950	24.680	26.380	24.350	-0.370	-1.477%	85.27万	0.00亿	0.000%
2026-06-23	24.620	25.050	25.470	24.460	0.190	0.764%	70.65万	0.00亿	0.000%
2026-06-22	23.550	24.860	25.230	23.070	1.650	7.109%	82.67万	0.00亿	0.000%
2026-06-18	22.600	23.210	23.730	21.760	0.820	3.662%	63.55万	0.00亿	0.000%
2026-06-17	22.210	22.390	22.560	21.760	-0.040	-0.178%	36.81万	0.00亿	0.000%
2026-06-16	21.880	22.430	22.780	21.300	0.540	2.467%	42.68万	0.00亿	0.000%
2026-06-15	21.940	21.890	22.270	21.690	0.270	1.249%	24.44万	0.00亿	0.000%
2026-06-12	22.200	21.620	22.260	21.440	-0.580	-2.613%	28.51万	0.00亿	0.000%
2026-06-11	21.690	22.200	22.300	21.030	0.300	1.370%	34.27万	0.00亿	0.000%
2026-06-10	22.600	21.900	23.170	21.880	-1.020	-4.450%	38.13万	0.00亿	0.000%
2026-06-09	23.780	22.920	23.950	22.030	-0.210	-0.908%	67.21万	0.00亿	0.000%
2026-06-08	21.360	23.130	23.280	21.080	1.230	5.616%	65.93万	0.00亿	0.000%
2026-06-05	21.860	21.900	22.100	21.220	-0.050	-0.228%	27.37万	0.00亿	0.000%
2026-06-04	21.910	21.950	22.290	21.440	0.000	0.000%	24.61万	0.00亿	0.000%
2026-06-03	20.950	21.950	22.560	20.680	1.030	4.924%	49.08万	0.00亿	0.000%
2026-06-02	21.280	20.920	21.600	20.730	-0.470	-2.197%	20.08万	0.00亿	0.000%
2026-06-01	20.650	21.390	21.940	20.600	0.690	3.333%	26.19万	0.00亿	0.000%
2026-05-29	21.320	20.700	21.640	20.590	-0.620	-2.908%	27.68万	0.00亿	0.000%
2026-05-28	21.650	21.320	21.970	20.880	-0.380	-1.751%	26.93万	0.00亿	0.000%
2026-05-27	22.050	21.700	22.630	21.610	-0.380	-1.721%	30.67万	0.00亿	0.000%
2026-05-26	22.500	22.080	22.810	21.800	-0.650	-2.860%	33.86万	0.00亿	0.000%
2026-05-25	23.840	22.730	24.000	22.600	-1.530	-6.307%	64.65万	0.00亿	0.000%
2026-05-22	22.700	24.260	24.840	22.200	1.580	6.966%	77.45万	0.00亿	0.000%
2026-05-21	23.210	22.680	24.460	22.560	-0.410	-1.776%	47.38万	0.00亿	0.000%
2026-05-20	22.200	23.090	23.260	22.030	0.740	3.311%	36.20万	0.00亿	0.000%
2026-05-19	22.570	22.350	22.700	21.880	-0.560	-2.444%	28.37万	0.00亿	0.000%
2026-05-18	23.410	22.910	23.410	22.680	-0.610	-2.594%	31.01万	0.00亿	0.000%
2026-05-15	22.400	23.520	24.100	22.370	1.520	6.909%	71.44万	0.00亿	0.000%
2026-05-14	23.110	22.000	23.130	22.000	-1.170	-5.050%	38.43万	0.00亿	0.000%
2026-05-13	23.170	23.170	23.340	22.880	0.000	0.000%	23.66万	0.00亿	0.000%
2026-05-12	23.430	23.170	23.550	22.870	-0.250	-1.067%	31.86万	0.00亿	0.000%
2026-05-11	23.700	23.420	24.180	23.250	-0.280	-1.181%	46.56万	0.00亿	0.000%
2026-05-08	24.260	23.700	24.890	23.500	-0.820	-3.344%	50.80万	0.00亿	0.000%
2026-05-07	25.100	24.520	25.100	24.300	-0.880	-3.465%	57.87万	0.00亿	0.000%
2026-05-06	24.570	25.400	25.670	24.570	0.940	3.843%	72.13万	0.00亿	0.000%
2026-04-30	24.410	24.460	25.250	24.010	-0.130	-0.529%	52.73万	0.00亿	0.000%
2026-04-29	23.890	24.590	24.850	23.270	0.090	0.367%	66.55万	0.00亿	0.000%
2026-04-28	26.000	24.500	26.000	24.500	-2.720	-9.993%	88.30万	0.00亿	0.000%
2026-04-27	26.220	27.220	27.700	26.100	1.000	3.814%	73.86万	0.00亿	0.000%
2026-04-24	24.940	26.220	26.500	24.720	0.910	3.595%	74.13万	0.00亿	0.000%
2026-04-23	24.900	25.310	26.140	24.040	0.340	1.362%	63.99万	0.00亿	0.000%
2026-04-22	24.910	24.970	26.520	24.910	0.150	0.604%	54.63万	0.00亿	0.000%
2026-04-21	24.550	24.820	24.870	24.090	0.290	1.182%	37.87万	0.00亿	0.000%
2026-04-20	24.680	24.530	25.100	24.440	-0.140	-0.567%	28.82万	0.00亿	0.000%
2026-04-17	24.550	24.670	25.200	24.420	-0.050	-0.202%	32.90万	0.00亿	0.000%
2026-04-16	24.840	24.720	25.000	24.510	0.070	0.284%	35.87万	0.00亿	0.000%
2026-04-15	25.000	24.650	25.060	24.010	-0.400	-1.597%	50.02万	0.00亿	0.000%
2026-04-14	23.780	25.050	25.250	23.620	1.470	6.234%	61.08万	0.00亿	0.000%
2026-04-13	23.130	23.580	23.680	23.130	0.060	0.255%	29.15万	0.00亿	0.000%
2026-04-10	23.150	23.520	23.780	23.100	0.000	0.000%	42.20万	0.00亿	0.000%
2026-04-09	22.960	23.030	23.460	22.450	0.000	0.000%	27.98万	0.00亿	0.000%
2026-04-08	22.630	23.150	23.230	22.510	0.000	0.000%	30.53万	0.00亿	0.000%
2026-04-07	22.310	22.230	22.720	21.880	0.000	0.000%	20.21万	0.00亿	0.000%
2026-04-03	22.780	22.160	22.960	21.910	0.000	0.000%	20.98万	0.00亿	0.000%
2026-04-02	23.100	22.670	23.240	22.500	0.000	0.000%	26.22万	0.00亿	0.000%
2026-04-01	23.230	23.250	23.870	22.760	0.000	0.000%	38.01万	0.00亿	0.000%