永茂泰（605208）历史行情

以下为永茂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	14.670	14.770	14.820	14.050	0.260	1.792%	745.86万	1.08亿	2.261%
2026-10-08	14.730	14.510	15.130	14.400	-0.080	-0.548%	8.09万	0.00亿	0.000%
2026-10-07	14.590	14.590	14.700	14.380	-0.020	-0.137%	461.02万	0.67亿	1.397%
2026-10-06	14.590	14.590	14.700	14.380	-0.020	-0.137%	461.02万	0.67亿	1.397%
2026-10-05	14.590	14.590	14.700	14.380	-0.020	-0.137%	461.02万	0.67亿	1.397%
2026-10-02	14.590	14.590	14.700	14.380	-0.020	-0.137%	461.02万	0.67亿	1.397%
2026-10-01	14.590	14.590	14.700	14.380	-0.020	-0.137%	461.02万	0.67亿	1.397%
2026-09-30	14.590	14.590	14.700	14.380	-0.020	-0.137%	4.61万	0.00亿	0.000%
2026-09-29	14.390	14.610	14.750	14.080	0.330	2.311%	4.99万	0.00亿	0.000%
2026-09-28	14.690	14.280	14.870	14.250	-0.450	-3.055%	6.25万	0.00亿	0.000%
2026-09-27	15.000	14.730	15.160	14.710	-0.260	-1.734%	689.55万	1.03亿	2.090%
2026-09-24	15.000	14.730	15.160	14.710	-0.260	-1.734%	6.90万	0.00亿	0.000%
2026-09-23	14.890	14.990	15.140	14.620	0.100	0.672%	8.69万	0.00亿	0.000%
2026-09-22	14.360	14.890	15.160	14.300	0.400	2.761%	12.69万	0.00亿	0.000%
2026-09-21	14.610	14.490	14.800	14.310	-0.150	-1.025%	7.22万	0.00亿	0.000%
2026-09-18	14.930	14.640	14.930	14.550	-0.130	-0.880%	5.43万	0.00亿	0.000%
2026-09-17	14.830	14.770	14.920	14.650	-0.050	-0.337%	4.22万	0.00亿	0.000%
2026-09-16	14.530	14.820	14.960	14.350	0.420	2.917%	6.73万	0.00亿	0.000%
2026-09-15	14.750	14.400	14.800	14.290	-0.320	-2.174%	5.24万	0.00亿	0.000%
2026-09-14	14.590	14.720	14.800	14.410	0.150	1.030%	4.43万	0.00亿	0.000%
2026-09-11	14.730	14.570	14.820	14.340	-0.340	-2.280%	6.48万	0.00亿	0.000%
2026-09-10	14.840	14.910	15.270	14.770	0.010	0.067%	6.42万	0.00亿	0.000%
2026-09-09	14.780	14.900	14.970	14.710	-0.010	-0.067%	5.14万	0.00亿	0.000%
2026-09-08	15.250	14.910	15.290	14.770	-0.210	-1.389%	8.48万	0.00亿	0.000%
2026-09-07	14.800	15.120	15.120	14.400	0.400	2.717%	8.65万	0.00亿	0.000%
2026-09-04	15.000	14.720	15.010	14.460	-0.120	-0.809%	6.92万	0.00亿	0.000%
2026-09-03	14.960	14.840	15.020	14.540	0.060	0.406%	9.40万	0.00亿	0.000%
2026-09-02	14.530	14.780	14.940	14.350	0.120	0.819%	8.66万	0.00亿	0.000%
2026-09-01	14.560	14.660	14.870	14.450	0.170	1.173%	8.19万	0.00亿	0.000%
2026-08-31	14.100	14.490	14.560	14.010	0.240	1.684%	7.69万	0.00亿	0.000%
2026-08-28	14.290	14.250	14.460	14.200	-0.040	-0.280%	5.06万	0.00亿	0.000%
2026-08-27	13.990	14.290	14.350	13.980	0.140	0.989%	6.39万	0.00亿	0.000%
2026-08-26	14.090	14.150	14.470	13.900	0.060	0.426%	10.14万	0.00亿	0.000%
2026-08-25	13.790	14.090	14.280	13.610	0.300	2.175%	10.27万	0.00亿	0.000%
2026-08-24	13.790	13.790	13.930	13.320	-0.050	-0.361%	10.77万	0.00亿	0.000%
2026-08-21	14.110	13.840	14.110	13.600	-0.200	-1.425%	9.46万	0.00亿	0.000%
2026-08-20	14.250	14.040	14.350	13.860	0.060	0.429%	7.46万	0.00亿	0.000%
2026-08-19	14.860	13.980	14.980	13.860	-1.140	-7.540%	13.53万	0.00亿	0.000%
2026-08-18	14.620	15.120	15.330	14.610	0.510	3.491%	14.50万	0.00亿	0.000%
2026-08-17	13.960	14.610	14.630	13.810	0.780	5.640%	13.17万	0.00亿	0.000%
2026-08-14	13.690	13.830	13.900	13.550	0.200	1.467%	6.61万	0.00亿	0.000%
2026-08-13	14.050	13.630	14.070	13.510	-0.420	-2.989%	8.31万	0.00亿	0.000%
2026-08-12	13.590	14.050	14.350	13.590	0.330	2.405%	8.91万	0.00亿	0.000%
2026-08-11	13.810	13.720	13.950	13.510	-0.050	-0.363%	8.93万	0.00亿	0.000%
2026-08-10	13.680	13.770	13.770	13.400	0.150	1.101%	8.40万	0.00亿	0.000%
2026-08-07	13.330	13.620	13.680	13.110	0.160	1.189%	10.08万	0.00亿	0.000%
2026-08-06	13.100	13.460	13.460	12.900	0.410	3.142%	11.14万	0.00亿	0.000%
2026-08-05	12.810	13.050	13.120	12.700	0.300	2.353%	12.49万	0.00亿	0.000%
2026-08-04	12.480	12.750	12.930	12.360	0.530	4.337%	16.29万	0.00亿	0.000%
2026-08-03	12.250	12.220	12.550	12.110	0.260	2.174%	16.33万	0.00亿	0.000%
2026-07-31	11.200	11.960	11.960	11.130	1.090	10.028%	17.32万	0.00亿	0.000%
2026-07-30	11.600	10.870	11.950	10.790	-0.730	-6.293%	16.02万	0.00亿	0.000%
2026-07-29	11.870	11.600	11.950	11.370	-0.180	-1.528%	11.44万	0.00亿	0.000%
2026-07-28	11.640	11.780	12.280	11.620	0.000	0.000%	14.03万	0.00亿	0.000%
2026-07-27	11.470	11.780	11.800	11.100	0.300	2.613%	15.95万	0.00亿	0.000%
2026-07-24	12.500	11.480	13.290	11.470	-1.260	-9.890%	25.76万	0.00亿	0.000%
2026-07-23	12.310	12.740	12.810	12.100	0.330	2.659%	20.23万	0.00亿	0.000%
2026-07-22	13.590	12.410	13.610	12.250	-1.170	-8.616%	27.11万	0.00亿	0.000%
2026-07-21	14.880	13.580	14.940	13.260	-1.150	-7.807%	32.76万	0.00亿	0.000%
2026-07-20	16.180	14.730	16.500	14.390	-0.800	-5.151%	27.47万	0.00亿	0.000%
2026-07-17	17.260	15.530	18.500	15.530	-1.730	-10.023%	28.85万	0.00亿	0.000%
2026-07-16	19.000	17.260	19.100	17.060	-1.680	-8.870%	28.67万	0.00亿	0.000%
2026-07-15	19.600	18.940	19.720	17.840	-0.370	-1.916%	29.20万	0.00亿	0.000%
2026-07-14	18.440	19.310	19.350	17.620	0.830	4.491%	29.62万	0.00亿	0.000%
2026-07-13	18.600	18.480	19.910	18.100	-0.380	-2.015%	32.77万	0.00亿	0.000%
2026-07-10	18.100	18.860	19.390	17.870	0.560	3.060%	29.11万	0.00亿	0.000%
2026-07-09	17.210	18.300	18.350	16.880	0.610	3.448%	30.61万	0.00亿	0.000%
2026-07-08	16.500	17.690	17.980	16.450	0.790	4.675%	38.31万	0.00亿	0.000%
2026-07-07	17.010	16.900	17.600	16.800	-0.290	-1.687%	26.80万	0.00亿	0.000%
2026-07-06	16.710	17.190	17.400	16.380	0.320	1.897%	29.40万	0.00亿	0.000%
2026-07-03	16.470	16.870	17.250	16.470	0.400	2.429%	21.16万	0.00亿	0.000%
2026-07-02	16.650	16.470	17.050	16.210	-0.080	-0.483%	15.50万	0.00亿	0.000%
2026-07-01	16.610	16.550	16.880	16.120	0.600	3.762%	18.21万	0.00亿	0.000%
2026-06-30	14.500	15.950	15.950	14.200	1.450	10.000%	14.05万	0.00亿	0.000%
2026-06-29	14.410	14.500	15.030	14.220	0.000	0.000%	9.63万	0.00亿	0.000%
2026-06-26	15.290	14.500	15.330	14.500	-0.890	-5.783%	10.46万	0.00亿	0.000%
2026-06-25	15.610	15.390	15.680	15.150	-0.230	-1.472%	8.70万	0.00亿	0.000%
2026-06-24	16.020	15.620	16.080	15.530	-0.450	-2.800%	9.16万	0.00亿	0.000%
2026-06-23	15.730	16.070	16.450	15.680	0.240	1.516%	10.93万	0.00亿	0.000%
2026-06-22	16.220	15.830	16.370	15.360	-0.370	-2.284%	13.88万	0.00亿	0.000%
2026-06-18	15.860	16.200	16.420	15.580	0.440	2.792%	12.55万	0.00亿	0.000%
2026-06-17	15.670	15.760	15.950	15.570	0.090	0.574%	9.18万	0.00亿	0.000%
2026-06-16	15.810	15.670	15.970	15.580	-0.270	-1.694%	11.55万	0.00亿	0.000%
2026-06-15	15.690	15.940	16.120	15.500	0.260	1.658%	13.55万	0.00亿	0.000%
2026-06-12	15.550	15.680	15.870	15.430	0.010	0.064%	15.11万	0.00亿	0.000%
2026-06-11	15.020	15.670	15.780	14.500	0.510	3.364%	20.43万	0.00亿	0.000%
2026-06-10	14.860	15.160	15.340	14.760	0.160	1.067%	16.30万	0.00亿	0.000%
2026-06-09	14.680	15.000	15.320	14.660	0.340	2.319%	21.35万	0.00亿	0.000%
2026-06-08	14.280	14.660	14.770	13.810	-0.020	-0.136%	16.87万	0.00亿	0.000%
2026-06-05	14.370	14.680	14.900	14.120	0.290	2.015%	16.35万	0.00亿	0.000%
2026-06-04	14.210	14.390	14.560	13.980	0.100	0.700%	11.37万	0.00亿	0.000%
2026-06-03	14.200	14.290	14.340	13.940	0.070	0.492%	11.17万	0.00亿	0.000%
2026-06-02	14.330	14.220	14.540	13.840	-0.030	-0.211%	10.56万	0.00亿	0.000%
2026-06-01	14.120	14.250	14.690	14.050	0.290	2.077%	9.30万	0.00亿	0.000%
2026-05-29	14.650	13.960	15.030	13.870	-0.760	-5.163%	11.07万	0.00亿	0.000%
2026-05-28	14.360	14.720	14.870	14.120	0.280	1.939%	13.32万	0.00亿	0.000%
2026-05-27	14.840	14.440	15.440	14.360	-0.300	-2.035%	12.04万	0.00亿	0.000%
2026-05-26	14.580	14.740	14.790	14.300	0.330	2.290%	10.83万	0.00亿	0.000%
2026-05-25	14.710	14.410	14.740	14.270	-0.020	-0.139%	9.94万	0.00亿	0.000%
2026-05-22	14.290	14.430	14.790	14.070	0.290	2.051%	9.89万	0.00亿	0.000%
2026-05-21	14.650	14.140	15.440	14.060	-0.500	-3.415%	12.68万	0.00亿	0.000%
2026-05-20	14.500	14.640	14.740	14.150	0.130	0.896%	7.18万	0.00亿	0.000%
2026-05-19	14.620	14.510	14.720	14.270	-0.030	-0.206%	7.56万	0.00亿	0.000%
2026-05-18	15.430	14.540	15.430	14.520	-0.940	-6.072%	13.35万	0.00亿	0.000%
2026-05-15	15.270	15.480	15.830	15.230	0.060	0.389%	17.37万	0.00亿	0.000%
2026-05-14	15.390	15.420	15.680	15.070	0.030	0.195%	15.89万	0.00亿	0.000%
2026-05-13	14.940	15.390	15.690	14.440	0.610	4.127%	23.79万	0.00亿	0.000%
2026-05-12	14.130	14.780	15.390	13.890	0.760	5.421%	22.79万	0.00亿	0.000%
2026-05-11	13.950	14.020	14.180	13.340	0.000	0.000%	16.73万	0.00亿	0.000%
2026-05-08	13.960	14.020	14.120	13.860	-0.060	-0.426%	8.74万	0.00亿	0.000%
2026-05-07	14.030	14.080	14.320	13.940	0.020	0.142%	11.11万	0.00亿	0.000%
2026-05-06	14.690	14.060	14.790	13.930	-0.610	-4.158%	16.94万	0.00亿	0.000%
2026-04-30	14.860	14.670	14.940	14.620	-0.210	-1.411%	9.13万	0.00亿	0.000%
2026-04-29	14.910	14.880	15.360	14.620	-0.150	-0.998%	17.63万	0.00亿	0.000%
2026-04-28	15.840	15.030	15.920	14.930	-0.690	-4.389%	12.31万	0.00亿	0.000%
2026-04-27	15.400	15.720	16.090	15.230	0.290	1.879%	23.35万	0.00亿	0.000%
2026-04-24	14.610	15.430	15.580	14.360	0.800	5.468%	21.34万	0.00亿	0.000%
2026-04-23	15.620	14.630	15.710	14.260	-1.150	-7.288%	26.48万	0.00亿	0.000%
2026-04-22	15.780	15.780	16.020	15.440	-0.160	-1.004%	14.58万	0.00亿	0.000%
2026-04-21	16.560	15.940	16.560	15.830	-0.380	-2.328%	20.47万	0.00亿	0.000%
2026-04-20	15.310	16.320	16.440	15.090	1.270	8.439%	26.93万	0.00亿	0.000%
2026-04-17	15.170	15.050	15.430	14.740	0.280	1.896%	15.59万	0.00亿	0.000%
2026-04-16	13.930	14.770	14.920	13.930	0.830	5.954%	17.66万	0.00亿	0.000%
2026-04-15	14.140	13.940	14.190	13.870	-0.100	-0.712%	5.60万	0.00亿	0.000%
2026-04-14	14.100	14.040	14.210	13.770	0.160	1.153%	7.96万	0.00亿	0.000%
2026-04-13	13.540	13.880	14.190	13.370	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-10	13.850	13.540	14.010	13.510	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-09	13.480	13.790	13.890	13.290	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-08	13.080	13.440	13.520	13.040	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-07	12.850	12.880	13.060	12.770	0.000	0.000%	4.53万	0.00亿	0.000%
2026-04-03	13.020	12.850	13.220	12.840	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-02	13.070	13.020	13.340	12.920	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-01	13.150	13.070	13.220	13.020	0.000	0.000%	5.49万	0.00亿	0.000%