永泰运(001228)股票信息
| 股票代码 | 001228 |
| 股票名称 | 永泰运 |
| 最新价/元 | 24.56 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -1.33 |
| 买入/元 | 24.56 |
| 卖出/元 | 24.57 |
| 昨收/元 | 24.89 |
| 今开/元 | 24.89 |
| 最高/元 | 24.98 |
| 最低/元 | 24.30 |
| 成交量/手 | 27523.00 |
| 成交额/万 | 6758.89 |
| 股净值/元 | 28.56 |
| 市净率 | 1.52 |
| 总市值/万 | 255091.48 |
| 流通值/万 | 255091.48 |
| 换手率/% | 2.65 |
| 入市日期 | 2022-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
永泰运(001228)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.89 | 24.56 | -0.33 | -1.33 | 27523.00 | 6758.89 | 2.65 |
| 2025-07-21 | 24.87 | 24.89 | 0.12 | 0.48 | 16194.00 | 4048.41 | 1.56 |
| 2025-07-18 | 24.83 | 24.77 | 0.04 | 0.16 | 11514.00 | 2845.12 | 1.11 |
| 2025-07-17 | 24.82 | 24.73 | -0.09 | -0.36 | 11119.00 | 2754.62 | 1.07 |
| 2025-07-16 | 24.92 | 24.82 | -0.14 | -0.56 | 12670.00 | 3156.01 | 1.22 |
| 2025-07-15 | 25.47 | 24.96 | -0.63 | -2.46 | 18344.00 | 4592.61 | 1.77 |
| 2025-07-14 | 25.26 | 25.59 | 0.33 | 1.31 | 21532.00 | 5488.27 | 2.07 |
| 2025-07-11 | 25.50 | 25.26 | 0.02 | 0.08 | 23309.00 | 5901.97 | 2.24 |
| 2025-07-10 | 25.13 | 25.24 | 0.03 | 0.12 | 11333.00 | 2841.40 | 1.09 |
| 2025-07-09 | 25.28 | 25.21 | -0.05 | -0.20 | 10695.00 | 2701.13 | 1.03 |
| 2025-07-08 | 25.28 | 25.26 | 0.09 | 0.36 | 11584.00 | 2918.67 | 1.12 |
| 2025-07-07 | 24.44 | 25.17 | 0.47 | 1.90 | 12398.00 | 3086.24 | 1.19 |
| 2025-07-04 | 25.29 | 24.70 | -0.60 | -2.37 | 17004.00 | 4228.69 | 1.64 |
| 2025-07-03 | 25.00 | 25.30 | 0.17 | 0.68 | 17036.00 | 4270.90 | 1.64 |
| 2025-07-02 | 24.98 | 25.13 | 0.38 | 1.54 | 29597.00 | 7450.58 | 2.85 |
| 2025-07-01 | 24.99 | 24.75 | -0.14 | -0.56 | 14247.00 | 3533.70 | 1.37 |
| 2025-06-30 | 24.80 | 24.89 | 0.09 | 0.36 | 13415.00 | 3329.32 | 1.29 |
| 2025-06-27 | 24.93 | 24.80 | -0.14 | -0.56 | 13451.00 | 3347.71 | 1.30 |
| 2025-06-26 | 25.21 | 24.94 | -0.31 | -1.23 | 18743.00 | 4672.05 | 1.80 |
| 2025-06-25 | 24.94 | 25.25 | 0.30 | 1.20 | 27560.83 | 6909.18 | 2.65 |
| 2025-06-24 | 25.11 | 24.95 | -0.58 | -2.27 | 33426.47 | 8346.28 | 3.22 |
| 2025-06-23 | 25.45 | 25.53 | 0.17 | 0.67 | 39967.20 | 10127.34 | 3.85 |
| 2025-06-20 | 24.28 | 25.36 | 1.08 | 4.45 | 34895.00 | 8702.78 | 3.36 |
| 2025-06-19 | 24.69 | 24.28 | -0.28 | -1.14 | 24589.20 | 6027.67 | 2.37 |
| 2025-06-18 | 24.85 | 24.56 | -0.42 | -1.68 | 23685.20 | 5863.55 | 2.28 |
| 2025-06-17 | 24.92 | 24.98 | -0.01 | -0.04 | 36195.44 | 9125.29 | 3.48 |
| 2025-06-16 | 24.17 | 24.99 | 0.48 | 1.96 | 26561.00 | 6605.09 | 2.56 |
| 2025-06-13 | 25.16 | 24.51 | -0.59 | -2.35 | 41064.00 | 10046.45 | 3.95 |
| 2025-06-12 | 24.49 | 25.10 | 0.60 | 2.45 | 43406.00 | 10823.96 | 4.18 |
| 2025-06-11 | 23.96 | 24.50 | 0.55 | 2.30 | 32011.20 | 7810.94 | 3.08 |
| 2025-06-10 | 23.79 | 23.95 | 0.22 | 0.93 | 26675.64 | 6344.71 | 2.57 |
| 2025-06-09 | 23.80 | 24.02 | 0.27 | 1.14 | 19746.47 | 4712.63 | 1.90 |
| 2025-06-06 | 23.45 | 23.75 | 0.24 | 1.02 | 17974.00 | 4240.15 | 1.73 |
| 2025-06-05 | 23.41 | 23.51 | 0.10 | 0.43 | 20339.00 | 4767.58 | 1.96 |
| 2025-06-04 | 23.32 | 23.41 | 0.00 | 0.00 | 15823.00 | 3672.88 | 1.52 |
| 2025-06-03 | 22.88 | 23.41 | 0.30 | 1.30 | 17350.00 | 4038.69 | 1.67 |
| 2025-05-30 | 23.47 | 23.11 | -0.48 | -2.04 | 19367.00 | 4512.57 | 1.86 |
| 2025-05-29 | 22.99 | 23.59 | 0.62 | 2.70 | 25641.00 | 6017.88 | 2.47 |
| 2025-05-28 | 22.70 | 22.97 | -0.38 | -1.63 | 25992.15 | 5997.54 | 2.50 |
| 2025-05-27 | 22.95 | 23.35 | 0.40 | 1.74 | 35347.00 | 8234.66 | 3.40 |
| 2025-05-26 | 22.55 | 22.95 | 0.40 | 1.77 | 14088.64 | 3213.78 | 1.36 |
| 2025-05-23 | 22.83 | 22.55 | -0.19 | -0.84 | 15260.00 | 3471.67 | 1.47 |
| 2025-05-22 | 23.24 | 22.74 | -0.50 | -2.15 | 21301.00 | 4887.04 | 2.05 |
| 2025-05-21 | 23.49 | 23.24 | -0.23 | -0.98 | 25584.82 | 5955.55 | 2.46 |
| 2025-05-20 | 23.62 | 23.47 | -0.16 | -0.68 | 42138.20 | 9826.58 | 4.06 |
| 2025-05-19 | 23.73 | 23.63 | -0.20 | -0.84 | 36180.82 | 8576.81 | 3.48 |
| 2025-05-16 | 24.84 | 23.83 | -0.54 | -2.22 | 58727.26 | 14089.11 | 5.65 |
| 2025-05-15 | 23.81 | 24.37 | 0.56 | 2.35 | 103113.72 | 25556.47 | 9.93 |
| 2025-05-14 | 22.96 | 23.81 | 0.77 | 3.34 | 55550.58 | 12968.74 | 5.35 |
| 2025-05-13 | 23.12 | 23.04 | 0.22 | 0.96 | 34289.22 | 7972.51 | 3.30 |
| 2025-05-12 | 22.52 | 22.82 | 0.22 | 0.97 | 19288.00 | 4375.91 | 1.86 |
| 2025-05-09 | 22.61 | 22.60 | 0.10 | 0.44 | 24069.44 | 5425.56 | 2.32 |
| 2025-05-08 | 22.10 | 22.50 | 0.31 | 1.40 | 22676.00 | 5085.72 | 2.18 |
| 2025-05-07 | 22.41 | 22.19 | -0.21 | -0.94 | 29883.00 | 6654.04 | 2.88 |
| 2025-05-06 | 21.93 | 22.40 | 0.85 | 3.94 | 40858.00 | 9013.71 | 3.93 |
| 2025-04-30 | 21.49 | 21.55 | 0.96 | 4.66 | 44601.58 | 9578.41 | 4.29 |
| 2025-04-29 | 20.39 | 20.59 | 0.27 | 1.33 | 19755.83 | 4065.74 | 1.90 |
| 2025-04-28 | 20.55 | 20.32 | -0.34 | -1.65 | 26353.00 | 5343.82 | 4.80 |
| 2025-04-25 | 20.90 | 20.66 | 0.16 | 0.78 | 33944.77 | 7033.25 | 6.19 |
| 2025-04-24 | 21.36 | 20.50 | -0.94 | -4.38 | 46515.53 | 9639.39 | 8.48 |
| 2025-04-23 | 22.23 | 21.44 | -1.20 | -5.30 | 68760.41 | 14959.64 | 12.53 |
| 2025-04-22 | 21.74 | 22.64 | 1.27 | 5.94 | 84065.34 | 18927.77 | 15.32 |
| 2025-04-21 | 21.42 | 21.37 | -0.90 | -4.04 | 61664.24 | 13132.30 | 11.24 |
| 2025-04-18 | 23.50 | 22.27 | -2.47 | -9.98 | 86186.59 | 19519.02 | 15.71 |
| 2025-04-17 | 26.95 | 24.74 | -0.30 | -1.20 | 146643.26 | 36649.45 | 26.73 |
| 2025-04-16 | 25.04 | 25.04 | 2.28 | 10.02 | 25194.40 | 6308.68 | 4.59 |
| 2025-04-15 | 20.61 | 22.76 | 2.07 | 10.01 | 40352.94 | 8877.59 | 7.36 |
| 2025-04-14 | 20.79 | 20.69 | -0.07 | -0.34 | 21036.00 | 4369.93 | 3.83 |
| 2025-04-11 | 21.91 | 20.76 | -0.47 | -2.21 | 44109.00 | 9331.96 | 8.04 |
| 2025-04-10 | 19.63 | 21.23 | 1.93 | 10.00 | 28492.00 | 5857.03 | 5.19 |
| 2025-04-09 | 18.43 | 19.30 | 0.45 | 2.39 | 17601.00 | 3265.57 | 3.21 |
| 2025-04-08 | 19.08 | 18.85 | -0.99 | -4.99 | 22569.98 | 4296.17 | 4.11 |
| 2025-04-07 | 21.00 | 19.84 | -2.20 | -9.98 | 14858.00 | 2988.25 | 2.71 |
| 2025-04-03 | 21.53 | 22.04 | 0.42 | 1.94 | 22728.00 | 4973.86 | 4.14 |
| 2025-04-02 | 21.78 | 21.62 | -0.22 | -1.01 | 7435.06 | 1618.59 | 1.36 |
| 2025-04-01 | 21.09 | 21.84 | 0.63 | 2.97 | 16154.00 | 3525.72 | 2.94 |
| 2025-03-31 | 21.65 | 21.21 | -0.50 | -2.30 | 10913.00 | 2316.65 | 1.99 |
| 2025-03-28 | 22.01 | 21.71 | -0.29 | -1.32 | 10396.00 | 2278.96 | 1.89 |
| 2025-03-27 | 22.24 | 22.00 | -0.30 | -1.35 | 11569.86 | 2539.08 | 2.11 |
| 2025-03-26 | 21.86 | 22.30 | 0.42 | 1.92 | 11435.10 | 2535.57 | 2.08 |
| 2025-03-25 | 21.92 | 21.88 | -0.11 | -0.50 | 9762.00 | 2131.91 | 1.78 |
| 2025-03-24 | 22.30 | 21.99 | -0.31 | -1.39 | 13548.00 | 2978.10 | 2.47 |
| 2025-03-21 | 22.44 | 22.30 | -0.13 | -0.58 | 11801.00 | 2629.08 | 2.15 |
| 2025-03-20 | 22.47 | 22.43 | -0.03 | -0.13 | 8753.00 | 1962.05 | 1.60 |
| 2025-03-19 | 22.55 | 22.46 | -0.22 | -0.97 | 12198.71 | 2743.62 | 2.22 |
| 2025-03-18 | 22.25 | 22.68 | 0.38 | 1.70 | 16435.77 | 3698.80 | 3.00 |
| 2025-03-17 | 22.24 | 22.30 | 0.14 | 0.63 | 12541.00 | 2786.69 | 2.29 |
| 2025-03-14 | 21.81 | 22.16 | 0.26 | 1.19 | 14419.64 | 3180.37 | 2.63 |
| 2025-03-13 | 21.99 | 21.90 | -0.17 | -0.77 | 11836.72 | 2576.95 | 2.16 |
| 2025-03-12 | 22.29 | 22.07 | -0.12 | -0.54 | 11705.10 | 2580.45 | 2.13 |
| 2025-03-11 | 21.97 | 22.19 | 0.00 | 0.00 | 13391.00 | 2953.21 | 2.44 |
| 2025-03-10 | 22.00 | 22.19 | 0.28 | 1.28 | 14565.94 | 3215.59 | 2.65 |
| 2025-03-07 | 21.68 | 21.91 | 0.24 | 1.11 | 23363.10 | 5137.81 | 4.26 |
| 2025-03-06 | 21.59 | 21.67 | 0.10 | 0.46 | 18458.00 | 3991.28 | 3.36 |
| 2025-03-05 | 21.80 | 21.57 | -0.25 | -1.15 | 16458.71 | 3527.14 | 3.00 |
| 2025-03-04 | 21.80 | 21.82 | 0.02 | 0.09 | 16843.24 | 3665.25 | 3.07 |
| 2025-03-03 | 21.61 | 21.80 | 0.18 | 0.83 | 23881.00 | 5234.63 | 4.35 |
| 2025-02-28 | 23.00 | 21.62 | -1.77 | -7.57 | 43975.00 | 9735.35 | 8.02 |
| 2025-02-27 | 22.98 | 23.39 | 0.72 | 3.18 | 99104.65 | 23398.01 | 18.06 |
| 2025-02-26 | 22.36 | 22.67 | 0.31 | 1.39 | 48181.00 | 11105.06 | 8.78 |
日K线
周K线
月K线
