永泰运(001228)股票信息
| 股票代码 | 001228 |
| 股票名称 | 永泰运 |
| 最新价/元 | 21.52 |
| 涨跌额/元 | 1.73 |
| 涨跌幅/% | 8.74 |
| 买入/元 | 21.52 |
| 卖出/元 | 21.53 |
| 昨收/元 | 19.79 |
| 今开/元 | 20.30 |
| 最高/元 | 21.70 |
| 最低/元 | 19.88 |
| 成交量/手 | 37957.08 |
| 成交额/万 | 7912.78 |
| 股净值/元 | 14.94 |
| 市净率 | 1.30 |
| 总市值/万 | 223516.64 |
| 流通值/万 | 118068.64 |
| 换手率/% | 6.92 |
| 入市日期 | 2022-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.30 | 21.52 | 1.73 | 8.74 | 37957.08 | 7912.78 | 6.92 |
| 2024-09-27 | 18.97 | 19.79 | 0.90 | 4.76 | 23162.64 | 4529.64 | 4.22 |
| 2024-09-26 | 18.46 | 18.89 | 0.34 | 1.83 | 16903.16 | 3154.38 | 3.08 |
| 2024-09-25 | 18.20 | 18.55 | 0.39 | 2.15 | 23081.38 | 4298.90 | 4.21 |
| 2024-09-24 | 17.85 | 18.16 | 0.14 | 0.78 | 18094.51 | 3253.06 | 3.30 |
| 2024-09-23 | 17.28 | 18.02 | 0.60 | 3.44 | 21619.35 | 3867.01 | 3.94 |
| 2024-09-20 | 16.99 | 17.42 | 0.45 | 2.65 | 18551.67 | 3232.33 | 3.38 |
| 2024-09-19 | 16.63 | 16.97 | 0.46 | 2.79 | 7650.67 | 1289.72 | 1.39 |
| 2024-09-18 | 16.52 | 16.51 | -0.04 | -0.24 | 6750.34 | 1111.65 | 1.23 |
| 2024-09-13 | 17.04 | 16.55 | -0.47 | -2.76 | 9360.00 | 1560.67 | 1.71 |
| 2024-09-12 | 17.19 | 17.02 | -0.17 | -0.99 | 7238.00 | 1241.96 | 1.32 |
| 2024-09-11 | 17.27 | 17.19 | -0.06 | -0.35 | 5947.00 | 1022.70 | 1.08 |
| 2024-09-10 | 17.41 | 17.25 | -0.16 | -0.92 | 8941.67 | 1537.53 | 1.63 |
| 2024-09-09 | 17.63 | 17.41 | -0.22 | -1.25 | 12986.00 | 2265.77 | 2.37 |
| 2024-09-06 | 17.77 | 17.63 | -0.21 | -1.18 | 29082.00 | 5263.30 | 5.30 |
| 2024-09-05 | 17.12 | 17.84 | 0.78 | 4.57 | 26599.00 | 4758.82 | 4.85 |
| 2024-09-04 | 17.22 | 17.06 | -0.16 | -0.93 | 7470.00 | 1278.30 | 1.36 |
| 2024-09-03 | 17.29 | 17.22 | -0.08 | -0.46 | 10854.00 | 1878.09 | 1.98 |
| 2024-09-02 | 17.73 | 17.30 | -0.30 | -1.71 | 7841.00 | 1370.62 | 1.43 |
| 2024-08-30 | 17.55 | 17.60 | 0.30 | 1.73 | 9162.67 | 1613.30 | 1.67 |
| 2024-08-29 | 17.13 | 17.30 | 0.23 | 1.35 | 9066.00 | 1557.45 | 1.65 |
| 2024-08-28 | 16.69 | 17.07 | -0.33 | -1.90 | 10815.00 | 1836.48 | 1.97 |
| 2024-08-27 | 17.49 | 17.40 | -0.10 | -0.57 | 6044.00 | 1050.92 | 1.10 |
| 2024-08-26 | 17.29 | 17.50 | 0.37 | 2.16 | 6216.47 | 1085.65 | 1.13 |
| 2024-08-23 | 17.50 | 17.13 | -0.35 | -2.00 | 6182.64 | 1062.30 | 1.13 |
| 2024-08-22 | 17.69 | 17.48 | -0.21 | -1.19 | 5420.00 | 955.81 | 0.99 |
| 2024-08-21 | 17.77 | 17.69 | -0.09 | -0.51 | 3705.00 | 658.18 | 0.68 |
| 2024-08-20 | 18.23 | 17.78 | -0.46 | -2.52 | 6676.00 | 1198.50 | 1.22 |
| 2024-08-19 | 18.29 | 18.24 | 0.01 | 0.06 | 4584.00 | 837.40 | 0.84 |
| 2024-08-16 | 18.49 | 18.23 | -0.21 | -1.14 | 4049.00 | 742.93 | 0.74 |
| 2024-08-15 | 18.37 | 18.44 | 0.02 | 0.11 | 6072.00 | 1118.93 | 1.11 |
| 2024-08-14 | 18.70 | 18.42 | -0.20 | -1.07 | 4200.00 | 778.08 | 0.77 |
| 2024-08-13 | 18.35 | 18.62 | 0.09 | 0.49 | 6477.00 | 1194.75 | 1.18 |
| 2024-08-12 | 18.64 | 18.53 | -0.11 | -0.59 | 8069.00 | 1491.76 | 1.47 |
| 2024-08-09 | 18.87 | 18.64 | -0.22 | -1.17 | 6904.00 | 1296.80 | 1.26 |
| 2024-08-08 | 18.95 | 18.86 | -0.03 | -0.16 | 6231.00 | 1167.77 | 1.14 |
| 2024-08-07 | 18.99 | 18.89 | -0.10 | -0.53 | 5081.00 | 959.77 | 0.93 |
| 2024-08-06 | 18.65 | 18.99 | 0.46 | 2.48 | 8272.00 | 1561.83 | 1.51 |
| 2024-08-05 | 19.12 | 18.53 | -0.61 | -3.19 | 10944.00 | 2072.55 | 1.99 |
| 2024-08-02 | 19.24 | 19.14 | -0.20 | -1.03 | 6417.00 | 1233.56 | 1.17 |
| 2024-08-01 | 19.27 | 19.34 | 0.08 | 0.42 | 8367.00 | 1615.41 | 1.53 |
| 2024-07-31 | 18.69 | 19.26 | 0.57 | 3.05 | 12679.00 | 2422.23 | 2.31 |
| 2024-07-30 | 18.68 | 18.69 | -0.03 | -0.16 | 6248.00 | 1168.76 | 1.14 |
| 2024-07-29 | 18.86 | 18.72 | -0.13 | -0.69 | 7177.00 | 1344.18 | 1.31 |
| 2024-07-26 | 18.34 | 18.85 | 0.53 | 2.89 | 10926.00 | 2047.86 | 1.99 |
| 2024-07-25 | 18.18 | 18.32 | 0.21 | 1.16 | 9904.00 | 1808.07 | 1.81 |
| 2024-07-24 | 18.52 | 18.11 | -0.35 | -1.90 | 10004.89 | 1819.93 | 1.82 |
| 2024-07-23 | 18.89 | 18.46 | -0.35 | -1.86 | 10566.00 | 1992.83 | 1.93 |
| 2024-07-22 | 18.82 | 18.81 | -0.08 | -0.42 | 12646.00 | 2387.89 | 2.30 |
| 2024-07-19 | 18.51 | 18.89 | 0.37 | 2.00 | 13057.00 | 2444.21 | 2.38 |
| 2024-07-18 | 18.62 | 18.52 | -0.20 | -1.07 | 11119.00 | 2046.48 | 2.03 |
| 2024-07-17 | 18.80 | 18.72 | -0.15 | -0.80 | 10867.00 | 2032.96 | 1.98 |
| 2024-07-16 | 19.20 | 18.87 | -0.53 | -2.73 | 19488.00 | 3687.45 | 3.55 |
| 2024-07-15 | 20.07 | 19.40 | -1.10 | -5.37 | 32757.00 | 6395.09 | 5.97 |
| 2024-07-12 | 19.53 | 20.50 | 0.98 | 5.02 | 28117.00 | 5597.32 | 5.12 |
| 2024-07-11 | 19.49 | 19.52 | 0.28 | 1.46 | 17590.00 | 3444.66 | 3.21 |
| 2024-07-10 | 19.28 | 19.24 | -0.12 | -0.62 | 13513.00 | 2609.40 | 2.46 |
| 2024-07-09 | 19.38 | 19.36 | -0.30 | -1.53 | 16596.00 | 3187.33 | 3.02 |
| 2024-07-08 | 20.24 | 19.66 | -0.59 | -2.91 | 18034.00 | 3525.07 | 3.29 |
| 2024-07-05 | 19.86 | 20.25 | 0.39 | 1.96 | 7914.00 | 1576.22 | 1.44 |
| 2024-07-04 | 20.53 | 19.86 | -0.66 | -3.22 | 9719.83 | 1948.58 | 1.77 |
| 2024-07-03 | 20.99 | 20.52 | -0.36 | -1.72 | 7258.00 | 1496.94 | 1.32 |
| 2024-07-02 | 20.92 | 20.88 | 0.06 | 0.29 | 8715.67 | 1826.38 | 1.59 |
| 2024-07-01 | 20.98 | 20.82 | -0.26 | -1.23 | 11557.67 | 2402.20 | 2.11 |
| 2024-06-28 | 20.87 | 21.08 | 0.13 | 0.62 | 11082.34 | 2350.24 | 2.02 |
| 2024-06-27 | 21.12 | 20.95 | -0.17 | -0.81 | 12614.30 | 2668.05 | 2.30 |
| 2024-06-26 | 20.74 | 21.12 | 0.39 | 1.88 | 10598.00 | 2196.07 | 1.93 |
| 2024-06-25 | 20.96 | 20.73 | -0.22 | -1.05 | 14039.00 | 2940.67 | 2.56 |
| 2024-06-24 | 22.21 | 20.95 | -1.29 | -5.80 | 10896.00 | 2320.84 | 1.99 |
| 2024-06-21 | 22.41 | 22.24 | -0.17 | -0.76 | 8226.00 | 1836.91 | 1.50 |
| 2024-06-20 | 23.13 | 22.41 | -0.72 | -3.11 | 5979.00 | 1358.36 | 1.09 |
| 2024-06-19 | 23.23 | 23.13 | 0.08 | 0.35 | 5446.00 | 1255.56 | 0.99 |
| 2024-06-18 | 23.13 | 23.05 | 0.05 | 0.22 | 5315.47 | 1228.16 | 0.97 |
| 2024-06-17 | 23.86 | 23.00 | -0.86 | -3.60 | 9742.83 | 2263.73 | 1.78 |
| 2024-06-14 | 24.13 | 23.86 | -0.26 | -1.08 | 6252.00 | 1494.81 | 1.14 |
| 2024-06-13 | 24.51 | 24.12 | -0.38 | -1.55 | 6035.00 | 1457.82 | 1.10 |
| 2024-06-12 | 23.99 | 24.50 | 0.51 | 2.13 | 5614.47 | 1363.88 | 1.02 |
| 2024-06-11 | 24.32 | 23.99 | -0.31 | -1.28 | 4911.00 | 1176.88 | 0.90 |
| 2024-06-07 | 23.98 | 24.30 | 0.60 | 2.53 | 9037.67 | 2181.55 | 1.65 |
| 2024-06-06 | 24.86 | 23.70 | -1.10 | -4.44 | 12985.67 | 3120.07 | 2.37 |
| 2024-06-05 | 25.50 | 24.80 | -1.25 | -4.80 | 12484.00 | 3135.51 | 2.28 |
| 2024-06-04 | 26.13 | 26.05 | -0.21 | -0.80 | 10593.00 | 2707.80 | 1.93 |
| 2024-06-03 | 26.63 | 26.26 | -0.37 | -1.39 | 8302.00 | 2212.36 | 1.51 |
| 2024-05-31 | 26.36 | 26.63 | 0.29 | 1.10 | 6993.50 | 1856.88 | 1.27 |
| 2024-05-30 | 26.32 | 26.34 | -0.19 | -0.72 | 5879.50 | 1555.86 | 1.07 |
| 2024-05-29 | 25.65 | 26.53 | 0.30 | 1.14 | 11325.11 | 2984.38 | 2.06 |
| 2024-05-28 | 27.67 | 26.23 | -1.63 | -5.85 | 19609.94 | 5256.70 | 3.57 |
| 2024-05-27 | 27.51 | 27.86 | 0.93 | 3.45 | 20754.00 | 5843.92 | 3.78 |
| 2024-05-24 | 26.82 | 26.93 | -0.18 | -0.66 | 8191.00 | 2215.42 | 1.49 |
| 2024-05-23 | 28.38 | 27.11 | -1.63 | -5.67 | 18827.00 | 5168.21 | 3.43 |
| 2024-05-22 | 28.08 | 28.74 | 0.62 | 2.21 | 21492.27 | 6134.13 | 3.92 |
| 2024-05-21 | 28.28 | 28.12 | -0.49 | -1.71 | 16103.00 | 4590.55 | 2.94 |
| 2024-05-20 | 28.27 | 29.20 | 0.89 | 3.14 | 18559.00 | 5337.36 | 3.38 |
| 2024-05-17 | 27.91 | 28.31 | 0.06 | 0.21 | 14617.00 | 4136.99 | 2.66 |
| 2024-05-16 | 29.02 | 28.25 | -1.12 | -3.81 | 21636.67 | 6166.33 | 3.94 |
| 2024-05-15 | 29.64 | 29.37 | -1.19 | -3.89 | 31888.54 | 9511.38 | 5.81 |
| 2024-05-14 | 28.40 | 30.56 | 1.88 | 6.56 | 46663.90 | 13669.17 | 8.51 |
| 2024-05-13 | 27.02 | 28.68 | 0.83 | 2.98 | 36065.87 | 10036.39 | 6.57 |
| 2024-05-10 | 27.73 | 27.85 | -0.46 | -1.63 | 49766.87 | 14049.18 | 9.07 |
| 2024-05-09 | 26.08 | 28.31 | 2.36 | 9.09 | 52492.00 | 14761.02 | 9.57 |
日K线
周K线
月K线
