嵘泰股份（605133）历史行情

以下为嵘泰股份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	24.910	26.000	26.100	24.890	0.830	3.298%	808.60万	2.08亿	2.866%
2026-10-08	24.060	25.170	26.260	24.050	1.160	4.831%	9.27万	0.00亿	0.000%
2026-10-07	24.480	24.010	24.950	23.940	-0.340	-1.396%	420.05万	1.03亿	1.489%
2026-10-06	24.480	24.010	24.950	23.940	-0.340	-1.396%	420.05万	1.03亿	1.489%
2026-10-05	24.480	24.010	24.950	23.940	-0.340	-1.396%	420.05万	1.03亿	1.489%
2026-10-02	24.480	24.010	24.950	23.940	-0.340	-1.396%	420.05万	1.03亿	1.489%
2026-10-01	24.480	24.010	24.950	23.940	-0.340	-1.396%	420.05万	1.03亿	1.489%
2026-09-30	24.480	24.010	24.950	23.940	-0.340	-1.396%	4.20万	0.00亿	0.000%
2026-09-29	24.100	24.350	24.790	24.050	0.090	0.371%	4.31万	0.00亿	0.000%
2026-09-28	24.500	24.260	24.910	23.920	-0.340	-1.382%	4.96万	0.00亿	0.000%
2026-09-27	24.780	24.600	25.370	24.370	-0.150	-0.606%	561.75万	1.39亿	1.991%
2026-09-24	24.780	24.600	25.370	24.370	-0.150	-0.606%	5.62万	0.00亿	0.000%
2026-09-23	24.690	24.750	25.130	24.110	0.170	0.692%	4.73万	0.00亿	0.000%
2026-09-22	25.010	24.580	25.100	24.410	-0.210	-0.847%	4.66万	0.00亿	0.000%
2026-09-21	24.590	24.790	25.200	24.400	0.430	1.765%	5.41万	0.00亿	0.000%
2026-09-18	24.000	24.360	24.400	23.790	0.710	3.002%	6.33万	0.00亿	0.000%
2026-09-17	23.300	23.650	23.990	23.250	0.320	1.372%	7.34万	0.00亿	0.000%
2026-09-16	23.300	23.330	23.590	22.930	-0.020	-0.086%	3.32万	0.00亿	0.000%
2026-09-15	23.400	23.350	24.100	23.200	-0.030	-0.128%	3.67万	0.00亿	0.000%
2026-09-14	23.310	23.380	23.650	22.810	0.060	0.257%	4.15万	0.00亿	0.000%
2026-09-11	24.140	23.320	24.470	23.200	-1.150	-4.700%	4.87万	0.00亿	0.000%
2026-09-10	25.100	24.470	25.100	24.400	-0.630	-2.510%	2.79万	0.00亿	0.000%
2026-09-09	25.470	25.100	25.830	25.010	-0.360	-1.414%	3.33万	0.00亿	0.000%
2026-09-08	25.200	25.460	25.810	24.930	0.230	0.912%	3.67万	0.00亿	0.000%
2026-09-07	24.890	25.230	25.390	24.510	0.470	1.898%	4.53万	0.00亿	0.000%
2026-09-04	26.210	24.760	26.270	24.640	-1.210	-4.659%	6.19万	0.00亿	0.000%
2026-09-03	26.500	25.970	26.880	25.920	-0.410	-1.554%	3.74万	0.00亿	0.000%
2026-09-02	26.310	26.380	26.650	25.980	-0.230	-0.864%	3.73万	0.00亿	0.000%
2026-09-01	27.400	26.610	27.630	26.580	-0.880	-3.201%	5.64万	0.00亿	0.000%
2026-08-31	26.680	27.490	27.590	26.220	0.640	2.384%	5.47万	0.00亿	0.000%
2026-08-28	27.400	26.850	27.880	26.800	-0.650	-2.364%	6.27万	0.00亿	0.000%
2026-08-27	27.990	27.500	27.990	27.300	-0.270	-0.972%	5.10万	0.00亿	0.000%
2026-08-26	27.980	27.770	28.090	27.330	-0.280	-0.998%	3.89万	0.00亿	0.000%
2026-08-25	27.800	28.050	28.450	27.500	-0.030	-0.107%	4.76万	0.00亿	0.000%
2026-08-24	28.780	28.080	28.820	27.600	-0.250	-0.882%	7.36万	0.00亿	0.000%
2026-08-21	27.840	28.330	29.000	27.000	0.630	2.274%	8.43万	0.00亿	0.000%
2026-08-20	27.500	27.700	27.790	26.790	0.500	1.838%	6.10万	0.00亿	0.000%
2026-08-19	28.860	27.200	28.860	26.810	-1.820	-6.272%	12.34万	0.00亿	0.000%
2026-08-18	28.030	29.020	30.530	27.980	1.270	4.577%	17.40万	0.00亿	0.000%
2026-08-17	26.190	27.750	27.840	26.190	1.570	5.997%	9.05万	0.00亿	0.000%
2026-08-14	25.960	26.180	26.250	25.510	0.300	1.159%	3.76万	0.00亿	0.000%
2026-08-13	25.900	25.880	26.550	25.730	0.000	0.000%	4.88万	0.00亿	0.000%
2026-08-12	25.700	25.880	26.250	25.660	0.120	0.466%	4.43万	0.00亿	0.000%
2026-08-11	25.550	25.760	25.920	25.130	0.130	0.507%	4.02万	0.00亿	0.000%
2026-08-10	26.700	25.630	26.700	25.280	-0.960	-3.610%	5.40万	0.00亿	0.000%
2026-08-07	26.490	26.590	27.180	25.850	0.170	0.643%	6.34万	0.00亿	0.000%
2026-08-06	26.110	26.420	26.710	25.960	0.080	0.304%	5.32万	0.00亿	0.000%
2026-08-05	25.500	26.340	26.410	25.400	0.860	3.375%	7.32万	0.00亿	0.000%
2026-08-04	23.970	25.480	25.690	23.850	1.510	6.300%	8.13万	0.00亿	0.000%
2026-08-03	23.290	23.970	24.490	23.240	0.720	3.097%	6.55万	0.00亿	0.000%
2026-07-31	23.460	23.250	24.120	23.100	0.390	1.706%	7.12万	0.00亿	0.000%
2026-07-30	24.000	22.860	24.200	22.230	-1.330	-5.498%	7.02万	0.00亿	0.000%
2026-07-29	23.800	24.190	24.320	23.210	0.280	1.171%	7.78万	0.00亿	0.000%
2026-07-28	25.200	23.910	25.500	23.730	-1.710	-6.674%	8.04万	0.00亿	0.000%
2026-07-27	24.800	25.620	25.800	24.800	0.140	0.549%	8.09万	0.00亿	0.000%
2026-07-24	25.310	25.480	25.610	24.560	-0.070	-0.274%	6.34万	0.00亿	0.000%
2026-07-23	24.640	25.550	25.800	24.310	0.600	2.405%	8.89万	0.00亿	0.000%
2026-07-22	25.300	24.950	25.430	23.920	-0.890	-3.444%	12.36万	0.00亿	0.000%
2026-07-21	23.230	25.840	25.840	21.140	2.350	10.004%	20.99万	0.00亿	0.000%
2026-07-20	26.110	23.490	26.180	23.490	-2.610	-10.000%	12.65万	0.00亿	0.000%
2026-07-17	28.980	26.100	28.980	26.100	-2.900	-10.000%	11.96万	0.00亿	0.000%
2026-07-16	31.070	29.000	31.070	28.090	-2.210	-7.081%	14.04万	0.00亿	0.000%
2026-07-15	35.340	31.210	35.430	31.210	-3.470	-10.006%	13.27万	0.00亿	0.000%
2026-07-14	31.600	34.680	34.680	30.300	3.150	9.990%	12.44万	0.00亿	0.000%
2026-07-13	33.250	31.530	33.710	31.310	-2.270	-6.716%	8.09万	0.00亿	0.000%
2026-07-10	33.870	33.800	35.500	33.510	-0.500	-1.458%	9.86万	0.00亿	0.000%
2026-07-09	34.220	34.300	35.950	31.370	0.410	1.210%	13.55万	0.00亿	0.000%
2026-07-08	34.400	33.890	35.750	33.650	-1.020	-2.922%	8.47万	0.00亿	0.000%
2026-07-07	36.310	34.910	37.300	34.200	-1.780	-4.851%	10.41万	0.00亿	0.000%
2026-07-06	39.600	36.690	39.880	36.500	-2.170	-5.584%	12.25万	0.00亿	0.000%
2026-07-03	38.700	38.860	40.200	38.320	0.160	0.413%	13.91万	0.00亿	0.000%
2026-07-02	39.500	38.700	40.600	38.510	-0.420	-1.074%	10.75万	0.00亿	0.000%
2026-07-01	39.830	39.120	41.050	38.680	-0.250	-0.635%	16.90万	0.00亿	0.000%
2026-06-30	35.790	39.370	39.370	35.500	3.580	10.003%	15.44万	0.00亿	0.000%
2026-06-29	32.540	35.790	35.990	32.030	2.910	8.850%	15.57万	0.00亿	0.000%
2026-06-26	35.640	32.880	35.890	32.860	-2.690	-7.563%	10.76万	0.00亿	0.000%
2026-06-25	36.920	35.570	37.000	35.300	-1.660	-4.459%	11.59万	0.00亿	0.000%
2026-06-24	37.050	37.230	38.000	36.110	0.080	0.215%	11.67万	0.00亿	0.000%
2026-06-23	34.310	37.150	37.770	33.880	2.470	7.122%	17.39万	0.00亿	0.000%
2026-06-22	35.670	34.680	35.960	33.160	-0.990	-2.775%	11.69万	0.00亿	0.000%
2026-06-18	35.860	35.670	36.290	35.080	-0.170	-0.474%	8.33万	0.00亿	0.000%
2026-06-17	33.790	35.840	36.660	33.370	1.810	5.319%	14.03万	0.00亿	0.000%
2026-06-16	35.090	34.030	35.990	33.900	-2.010	-5.577%	13.35万	0.00亿	0.000%
2026-06-15	33.390	36.040	36.390	33.390	2.800	8.424%	8.33万	0.00亿	0.000%
2026-06-12	34.000	33.240	34.380	33.120	-0.400	-1.189%	6.14万	0.00亿	0.000%
2026-06-11	33.140	33.640	34.300	32.940	-0.400	-1.175%	7.93万	0.00亿	0.000%
2026-06-10	35.590	34.040	35.830	33.800	-1.540	-4.328%	7.35万	0.00亿	0.000%
2026-06-09	34.920	35.580	35.740	33.900	1.350	3.944%	9.04万	0.00亿	0.000%
2026-06-08	32.270	34.230	35.280	32.110	-1.330	-3.740%	13.10万	0.00亿	0.000%
2026-06-05	36.290	35.560	36.500	35.090	-0.330	-0.919%	9.28万	0.00亿	0.000%
2026-06-04	35.010	35.890	36.270	34.830	0.390	1.099%	7.76万	0.00亿	0.000%
2026-06-03	35.870	35.500	37.270	35.090	-0.330	-0.921%	9.50万	0.00亿	0.000%
2026-06-02	35.790	35.830	36.380	35.080	0.290	0.816%	8.38万	0.00亿	0.000%
2026-06-01	35.870	35.540	36.260	34.190	-0.350	-0.975%	13.37万	0.00亿	0.000%
2026-05-29	38.370	35.890	38.600	35.550	-2.290	-5.998%	11.56万	0.00亿	0.000%
2026-05-28	38.060	38.180	38.590	37.590	-0.020	-0.052%	7.35万	0.00亿	0.000%
2026-05-27	39.300	38.200	39.750	38.050	-1.100	-2.799%	8.34万	0.00亿	0.000%
2026-05-26	40.510	39.300	40.640	38.620	-0.930	-2.312%	12.26万	0.00亿	0.000%
2026-05-25	41.290	40.230	41.630	39.990	-0.710	-1.734%	11.19万	0.00亿	0.000%
2026-05-22	41.020	40.940	41.890	40.530	-0.610	-1.468%	13.67万	0.00亿	0.000%
2026-05-21	40.370	41.550	43.590	40.260	1.090	2.694%	17.54万	0.00亿	0.000%
2026-05-20	39.440	40.460	40.690	39.290	0.730	1.837%	10.85万	0.00亿	0.000%
2026-05-19	40.410	39.730	40.420	39.200	-0.010	-0.025%	10.58万	0.00亿	0.000%
2026-05-18	39.850	39.740	40.790	39.590	0.460	1.171%	15.07万	0.00亿	0.000%
2026-05-15	39.140	39.280	40.770	38.790	-0.010	-0.025%	18.46万	0.00亿	0.000%
2026-05-14	39.100	39.290	40.390	38.680	0.200	0.512%	11.52万	0.00亿	0.000%
2026-05-13	38.740	39.090	39.450	38.550	0.340	0.877%	10.20万	0.00亿	0.000%
2026-05-12	39.670	38.750	39.740	37.790	-0.090	-0.232%	16.84万	0.00亿	0.000%
2026-05-11	37.230	38.840	38.950	36.740	1.750	4.718%	15.95万	0.00亿	0.000%
2026-05-08	36.090	37.090	37.670	35.590	1.000	2.771%	16.24万	0.00亿	0.000%
2026-05-07	35.690	36.090	36.200	34.910	1.350	3.886%	13.53万	0.00亿	0.000%
2026-05-06	33.390	34.740	35.010	32.990	2.320	7.156%	16.52万	0.00亿	0.000%
2026-04-30	32.020	32.420	32.670	31.570	0.500	1.566%	8.29万	0.00亿	0.000%
2026-04-29	29.950	31.920	32.170	29.840	1.820	6.047%	11.22万	0.00亿	0.000%
2026-04-28	30.810	30.100	30.890	29.980	-0.850	-2.746%	6.27万	0.00亿	0.000%
2026-04-27	31.400	30.950	31.600	30.880	-0.450	-1.433%	8.40万	0.00亿	0.000%
2026-04-24	32.300	31.400	32.690	31.400	-1.110	-3.414%	10.32万	0.00亿	0.000%
2026-04-23	32.780	32.510	33.470	32.260	-0.260	-0.793%	11.30万	0.00亿	0.000%
2026-04-22	32.580	32.770	32.780	31.680	0.190	0.583%	10.29万	0.00亿	0.000%
2026-04-21	32.070	32.580	33.280	32.060	0.230	0.711%	12.26万	0.00亿	0.000%
2026-04-20	32.090	32.350	32.640	31.470	0.240	0.747%	12.31万	0.00亿	0.000%
2026-04-17	29.750	32.110	32.670	29.650	2.360	7.933%	21.71万	0.00亿	0.000%
2026-04-16	29.590	29.750	29.930	28.990	0.560	1.918%	10.31万	0.00亿	0.000%
2026-04-15	28.090	29.190	29.950	28.090	1.070	3.805%	14.37万	0.00亿	0.000%
2026-04-14	28.190	28.120	28.240	27.670	0.140	0.500%	6.06万	0.00亿	0.000%
2026-04-13	27.940	27.980	28.240	27.790	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-10	28.850	28.410	29.340	28.400	0.000	0.000%	11.81万	0.00亿	0.000%
2026-04-09	28.160	28.590	29.000	27.890	0.000	0.000%	12.54万	0.00亿	0.000%
2026-04-08	27.680	28.640	28.690	27.400	0.000	0.000%	17.69万	0.00亿	0.000%
2026-04-07	28.270	27.250	28.500	26.790	0.000	0.000%	18.75万	0.00亿	0.000%
2026-04-03	25.790	28.280	28.280	25.680	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-02	27.060	25.690	27.060	25.650	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-01	26.560	27.060	27.160	26.450	0.000	0.000%	4.71万	0.00亿	0.000%