泰永长征（002927）历史行情

以下为泰永长征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	18.760	19.580	20.470	18.760	0.870	4.650%	1,334.71万	2.65亿	6.047%
2026-10-07	19.480	18.710	19.660	18.460	-0.580	-3.007%	1,038.83万	1.96亿	4.706%
2026-10-06	19.480	18.710	19.660	18.460	-0.580	-3.007%	1,038.83万	1.96亿	4.706%
2026-10-05	19.480	18.710	19.660	18.460	-0.580	-3.007%	1,038.83万	1.96亿	4.706%
2026-10-02	19.480	18.710	19.660	18.460	-0.580	-3.007%	1,038.83万	1.96亿	4.706%
2026-10-01	19.480	18.710	19.660	18.460	-0.580	-3.007%	1,038.83万	1.96亿	4.706%
2026-09-30	19.480	18.710	19.660	18.460	-0.580	-3.007%	10.39万	0.00亿	0.000%
2026-09-29	19.110	19.290	19.880	19.110	0.180	0.942%	8.14万	0.00亿	0.000%
2026-09-28	19.820	19.110	19.820	18.990	-0.470	-2.400%	9.61万	0.00亿	0.000%
2026-09-27	19.100	19.580	20.450	18.920	0.250	1.293%	1,427.78万	2.83亿	6.468%
2026-09-24	19.100	19.580	20.450	18.920	0.250	1.293%	14.28万	0.00亿	0.000%
2026-09-23	19.970	19.330	20.190	19.150	-0.620	-3.108%	15.13万	0.00亿	0.000%
2026-09-22	20.200	19.950	20.380	19.700	-0.560	-2.730%	15.88万	0.00亿	0.000%
2026-09-21	19.880	20.510	20.710	19.450	1.060	5.450%	19.69万	0.00亿	0.000%
2026-09-18	19.190	19.450	19.960	18.980	0.400	2.100%	18.42万	0.00亿	0.000%
2026-09-17	18.100	19.050	19.890	17.990	0.890	4.901%	23.61万	0.00亿	0.000%
2026-09-16	17.720	18.160	18.240	17.270	0.500	2.831%	12.84万	0.00亿	0.000%
2026-09-15	17.310	17.660	18.260	17.020	0.380	2.199%	14.60万	0.00亿	0.000%
2026-09-14	17.500	17.280	17.550	17.080	-0.110	-0.633%	4.70万	0.00亿	0.000%
2026-09-11	17.550	17.390	17.620	17.090	-0.310	-1.751%	6.50万	0.00亿	0.000%
2026-09-10	17.790	17.700	18.070	17.620	-0.220	-1.228%	5.51万	0.00亿	0.000%
2026-09-09	17.600	17.920	18.590	17.530	0.300	1.703%	7.70万	0.00亿	0.000%
2026-09-08	17.660	17.620	17.880	17.530	-0.150	-0.844%	5.98万	0.00亿	0.000%
2026-09-07	17.470	17.770	18.010	17.330	0.440	2.539%	6.49万	0.00亿	0.000%
2026-09-04	17.290	17.330	17.700	17.190	0.100	0.580%	8.39万	0.00亿	0.000%
2026-09-03	16.910	17.230	17.470	16.790	0.400	2.377%	9.23万	0.00亿	0.000%
2026-09-02	17.110	16.830	17.330	16.660	0.060	0.358%	7.44万	0.00亿	0.000%
2026-09-01	16.890	16.770	16.950	16.400	0.170	1.024%	6.04万	0.00亿	0.000%
2026-08-31	15.800	16.600	16.700	15.640	0.590	3.685%	6.01万	0.00亿	0.000%
2026-08-28	15.820	16.010	16.350	15.780	0.130	0.819%	4.48万	0.00亿	0.000%
2026-08-27	15.980	15.880	16.180	15.780	-0.060	-0.376%	5.27万	0.00亿	0.000%
2026-08-26	16.130	15.940	16.230	15.660	-0.180	-1.117%	3.55万	0.00亿	0.000%
2026-08-25	15.650	16.120	16.260	15.310	0.470	3.003%	5.60万	0.00亿	0.000%
2026-08-24	16.260	15.650	16.270	15.330	-0.480	-2.976%	5.89万	0.00亿	0.000%
2026-08-21	16.000	16.130	16.240	15.750	-0.060	-0.371%	4.71万	0.00亿	0.000%
2026-08-20	16.650	16.190	16.650	16.100	-0.130	-0.797%	5.65万	0.00亿	0.000%
2026-08-19	16.950	16.320	16.950	16.260	-0.740	-4.338%	5.72万	0.00亿	0.000%
2026-08-18	16.970	17.060	17.100	16.580	0.030	0.176%	5.92万	0.00亿	0.000%
2026-08-17	16.820	17.030	17.040	16.550	0.440	2.652%	6.16万	0.00亿	0.000%
2026-08-14	16.450	16.590	16.680	16.180	0.050	0.302%	6.97万	0.00亿	0.000%
2026-08-13	16.600	16.540	17.880	16.510	0.160	0.977%	11.70万	0.00亿	0.000%
2026-08-12	15.820	16.380	16.650	15.820	0.450	2.825%	5.93万	0.00亿	0.000%
2026-08-11	15.980	15.930	16.190	15.520	-0.120	-0.748%	6.11万	0.00亿	0.000%
2026-08-10	15.770	16.050	16.100	15.600	0.370	2.360%	6.48万	0.00亿	0.000%
2026-08-07	15.570	15.680	15.680	15.170	0.090	0.577%	4.79万	0.00亿	0.000%
2026-08-06	15.390	15.590	15.660	15.250	0.060	0.386%	4.74万	0.00亿	0.000%
2026-08-05	15.330	15.530	15.620	15.280	0.200	1.305%	5.30万	0.00亿	0.000%
2026-08-04	15.270	15.330	15.430	15.020	0.270	1.793%	6.37万	0.00亿	0.000%
2026-08-03	14.520	15.060	15.290	14.500	0.580	4.006%	6.67万	0.00亿	0.000%
2026-07-31	14.590	14.480	14.820	14.480	0.350	2.477%	6.17万	0.00亿	0.000%
2026-07-30	14.560	14.130	14.850	13.970	-0.580	-3.943%	6.53万	0.00亿	0.000%
2026-07-29	14.310	14.710	14.750	14.110	0.410	2.867%	6.33万	0.00亿	0.000%
2026-07-28	14.250	14.300	14.670	14.210	-0.240	-1.651%	5.53万	0.00亿	0.000%
2026-07-27	13.930	14.540	14.560	13.870	0.630	4.529%	6.06万	0.00亿	0.000%
2026-07-24	14.250	13.910	14.280	13.830	-0.340	-2.386%	5.53万	0.00亿	0.000%
2026-07-23	13.510	14.250	14.270	13.310	0.740	5.477%	8.30万	0.00亿	0.000%
2026-07-22	13.790	13.510	14.140	13.390	-0.450	-3.223%	7.65万	0.00亿	0.000%
2026-07-21	13.810	13.960	14.020	12.480	0.330	2.421%	10.21万	0.00亿	0.000%
2026-07-20	14.630	13.630	14.860	13.380	-0.720	-5.017%	9.32万	0.00亿	0.000%
2026-07-17	15.190	14.350	15.370	14.250	-1.000	-6.515%	8.14万	0.00亿	0.000%
2026-07-16	15.330	15.350	15.740	15.110	-0.200	-1.286%	6.08万	0.00亿	0.000%
2026-07-15	15.730	15.550	16.070	15.420	-0.180	-1.144%	6.02万	0.00亿	0.000%
2026-07-14	15.720	15.730	15.950	15.080	-0.100	-0.632%	7.01万	0.00亿	0.000%
2026-07-13	17.170	15.830	17.170	15.770	-1.470	-8.497%	7.96万	0.00亿	0.000%
2026-07-10	16.800	17.300	18.070	16.570	0.510	3.038%	10.49万	0.00亿	0.000%
2026-07-09	16.610	16.790	16.850	15.860	0.170	1.023%	8.02万	0.00亿	0.000%
2026-07-08	17.400	16.620	17.400	16.520	-0.660	-3.819%	7.41万	0.00亿	0.000%
2026-07-07	18.280	17.280	18.520	17.230	-0.900	-4.950%	9.02万	0.00亿	0.000%
2026-07-06	18.600	18.180	19.260	18.100	-0.430	-2.311%	9.81万	0.00亿	0.000%
2026-07-03	18.350	18.610	19.060	18.260	0.260	1.417%	9.95万	0.00亿	0.000%
2026-07-02	18.500	18.350	19.260	18.260	-0.540	-2.859%	10.69万	0.00亿	0.000%
2026-07-01	19.670	18.890	19.790	18.780	-0.560	-2.879%	13.47万	0.00亿	0.000%
2026-06-30	19.070	19.450	19.590	18.730	0.400	2.100%	10.34万	0.00亿	0.000%
2026-06-29	20.000	19.050	20.800	18.750	-0.740	-3.739%	17.04万	0.00亿	0.000%
2026-06-26	21.050	19.790	21.660	19.560	-0.840	-4.072%	18.02万	0.00亿	0.000%
2026-06-25	21.490	20.630	21.570	20.500	-1.030	-4.755%	12.72万	0.00亿	0.000%
2026-06-24	22.000	21.660	22.150	21.000	-0.550	-2.476%	17.00万	0.00亿	0.000%
2026-06-23	22.700	22.210	23.140	22.000	-0.940	-4.060%	18.96万	0.00亿	0.000%
2026-06-22	22.950	23.150	24.280	22.080	0.550	2.434%	29.50万	0.00亿	0.000%
2026-06-18	21.620	22.600	23.450	21.400	0.780	3.575%	22.90万	0.00亿	0.000%
2026-06-17	22.270	21.820	22.600	21.670	-0.420	-1.888%	23.44万	0.00亿	0.000%
2026-06-16	20.390	22.240	22.240	20.180	2.020	9.990%	18.46万	0.00亿	0.000%
2026-06-15	19.870	20.220	20.520	19.360	0.050	0.248%	25.81万	0.00亿	0.000%
2026-06-12	19.500	20.170	20.170	19.010	1.830	9.978%	5.21万	0.00亿	0.000%
2026-06-11	18.440	18.340	18.900	18.080	-0.400	-2.134%	9.39万	0.00亿	0.000%
2026-06-10	19.590	18.740	19.660	18.500	-1.410	-6.998%	12.48万	0.00亿	0.000%
2026-06-09	19.990	20.150	20.900	19.800	0.490	2.492%	11.36万	0.00亿	0.000%
2026-06-08	20.800	19.660	21.030	19.420	-1.620	-7.613%	14.52万	0.00亿	0.000%
2026-06-05	21.110	21.280	22.180	19.960	-0.020	-0.094%	17.78万	0.00亿	0.000%
2026-06-04	21.720	21.300	22.800	21.010	-0.790	-3.576%	18.91万	0.00亿	0.000%
2026-06-03	22.220	22.090	23.200	21.650	-0.650	-2.858%	21.97万	0.00亿	0.000%
2026-06-02	22.860	22.740	24.630	22.580	-0.700	-2.986%	27.40万	0.00亿	0.000%
2026-06-01	24.240	23.440	25.020	23.200	-0.860	-3.539%	31.36万	0.00亿	0.000%
2026-05-29	23.000	24.300	25.620	22.740	1.010	4.337%	43.86万	0.00亿	0.000%
2026-05-28	23.600	23.290	24.750	23.210	-0.310	-1.314%	42.48万	0.00亿	0.000%
2026-05-27	21.410	23.600	23.600	21.250	2.150	10.023%	22.07万	0.00亿	0.000%
2026-05-26	23.600	21.450	23.600	21.450	-2.380	-9.987%	22.32万	0.00亿	0.000%
2026-05-25	21.770	23.830	23.830	21.770	2.170	10.018%	10.65万	0.00亿	0.000%
2026-05-22	21.850	21.660	22.200	21.380	0.100	0.464%	12.98万	0.00亿	0.000%
2026-05-21	22.230	21.560	23.090	21.500	-0.850	-3.793%	18.83万	0.00亿	0.000%
2026-05-20	22.570	22.410	22.780	21.980	-0.290	-1.278%	25.42万	0.00亿	0.000%
2026-05-19	21.210	22.700	23.500	20.890	1.140	5.288%	42.52万	0.00亿	0.000%
2026-05-18	19.500	21.560	21.560	19.310	1.960	10.000%	29.36万	0.00亿	0.000%
2026-05-15	19.240	19.600	20.160	19.240	0.390	2.030%	10.10万	0.00亿	0.000%
2026-05-14	19.980	19.210	20.170	19.180	-0.640	-3.224%	8.16万	0.00亿	0.000%
2026-05-13	19.200	19.850	20.260	19.150	0.640	3.332%	10.89万	0.00亿	0.000%
2026-05-12	19.580	19.210	19.640	18.990	-0.390	-1.990%	7.35万	0.00亿	0.000%
2026-05-11	19.350	19.600	19.900	19.100	0.400	2.083%	9.81万	0.00亿	0.000%
2026-05-08	18.300	19.200	19.350	18.200	0.790	4.291%	10.53万	0.00亿	0.000%
2026-05-07	18.310	18.410	18.470	18.250	0.110	0.601%	5.79万	0.00亿	0.000%
2026-05-06	18.350	18.300	18.510	18.140	0.060	0.329%	7.75万	0.00亿	0.000%
2026-04-30	17.790	18.240	18.300	17.720	0.290	1.616%	5.64万	0.00亿	0.000%
2026-04-29	17.150	17.950	18.070	17.150	0.830	4.848%	8.72万	0.00亿	0.000%
2026-04-28	17.480	17.120	17.630	17.060	-0.530	-3.003%	4.12万	0.00亿	0.000%
2026-04-27	17.300	17.650	17.680	17.020	0.230	1.320%	4.68万	0.00亿	0.000%
2026-04-24	17.670	17.420	17.770	17.140	-0.390	-2.190%	5.86万	0.00亿	0.000%
2026-04-23	18.090	17.810	18.800	17.520	-0.190	-1.056%	9.65万	0.00亿	0.000%
2026-04-22	17.790	18.000	18.120	17.610	0.120	0.671%	4.55万	0.00亿	0.000%
2026-04-21	18.190	17.880	18.250	17.620	-0.390	-2.135%	6.56万	0.00亿	0.000%
2026-04-20	17.960	18.270	18.600	17.930	0.630	3.571%	11.38万	0.00亿	0.000%
2026-04-17	17.300	17.640	17.880	16.970	0.390	2.261%	7.50万	0.00亿	0.000%
2026-04-16	16.850	17.250	17.290	16.560	0.380	2.253%	7.72万	0.00亿	0.000%
2026-04-15	17.040	16.870	17.330	16.800	-0.140	-0.823%	7.67万	0.00亿	0.000%
2026-04-14	16.970	17.010	17.480	16.550	0.340	2.040%	10.93万	0.00亿	0.000%
2026-04-13	17.160	16.670	17.430	16.520	-1.170	-6.558%	13.42万	0.00亿	0.000%
2026-04-10	17.480	17.840	18.540	17.480	0.000	0.000%	8.12万	0.00亿	0.000%
2026-04-09	17.510	17.420	17.670	17.240	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-08	17.110	17.570	17.620	17.110	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-07	16.480	16.710	16.830	16.370	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-03	16.840	16.370	16.980	16.240	0.000	0.000%	5.97万	0.00亿	0.000%
2026-04-02	17.350	16.850	17.600	16.530	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-01	17.780	17.490	17.870	17.330	0.000	0.000%	3.97万	0.00亿	0.000%