永达股份(001239)股票信息
| 股票代码 | 001239 |
| 股票名称 | 永达股份 |
| 最新价/元 | 16.74 |
| 涨跌额/元 | 1.38 |
| 涨跌幅/% | 8.98 |
| 买入/元 | 16.74 |
| 卖出/元 | 16.75 |
| 昨收/元 | 15.36 |
| 今开/元 | 15.99 |
| 最高/元 | 16.80 |
| 最低/元 | 15.56 |
| 成交量/手 | 122639.83 |
| 成交额/万 | 19966.32 |
| 股净值/元 | 33.03 |
| 市净率 | 3.20 |
| 总市值/万 | 401760.00 |
| 流通值/万 | 81685.65 |
| 换手率/% | 25.13 |
| 入市日期 | 2023-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
永达股份(001239)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 | 15.99 | 16.74 | 1.38 | 8.98 | 122639.83 | 19966.32 | 25.13 |
| 2024-09-27 | 14.70 | 15.36 | 0.73 | 4.99 | 94941.01 | 14368.79 | 19.46 |
| 2024-09-26 | 14.43 | 14.63 | 0.21 | 1.46 | 58812.36 | 8517.78 | 12.05 |
| 2024-09-25 | 14.27 | 14.42 | 0.26 | 1.84 | 66452.57 | 9658.01 | 13.62 |
| 2024-09-24 | 13.99 | 14.16 | 0.25 | 1.80 | 43305.99 | 6072.32 | 8.87 |
| 2024-09-23 | 14.00 | 13.91 | -0.08 | -0.57 | 34819.20 | 4854.38 | 7.14 |
| 2024-09-20 | 14.22 | 13.99 | -0.31 | -2.17 | 52170.74 | 7321.80 | 10.69 |
| 2024-09-19 | 14.28 | 14.30 | -0.05 | -0.35 | 57931.78 | 8315.77 | 11.87 |
| 2024-09-18 | 14.96 | 14.35 | -0.75 | -4.97 | 65779.54 | 9503.74 | 13.48 |
| 2024-09-13 | 14.68 | 15.10 | 0.31 | 2.10 | 98571.69 | 14739.41 | 20.20 |
| 2024-09-12 | 14.57 | 14.79 | 0.12 | 0.82 | 76019.71 | 11321.85 | 15.58 |
| 2024-09-11 | 14.88 | 14.67 | 0.07 | 0.48 | 88671.30 | 13130.69 | 18.17 |
| 2024-09-10 | 14.27 | 14.60 | 0.29 | 2.03 | 48672.56 | 7041.92 | 9.97 |
| 2024-09-09 | 14.72 | 14.31 | -0.43 | -2.92 | 57264.21 | 8269.46 | 11.74 |
| 2024-09-06 | 14.60 | 14.74 | 0.20 | 1.38 | 83154.86 | 12319.84 | 17.04 |
| 2024-09-05 | 14.28 | 14.54 | 0.15 | 1.04 | 51357.41 | 7466.52 | 10.52 |
| 2024-09-04 | 14.29 | 14.39 | 0.09 | 0.63 | 46884.16 | 6705.19 | 9.61 |
| 2024-09-03 | 14.24 | 14.30 | 0.06 | 0.42 | 49565.10 | 7103.25 | 10.16 |
| 2024-09-02 | 13.89 | 14.24 | 0.27 | 1.93 | 73815.73 | 10482.90 | 15.13 |
| 2024-08-30 | 13.85 | 13.97 | 0.12 | 0.87 | 56572.18 | 7916.06 | 11.59 |
| 2024-08-29 | 13.53 | 13.85 | 0.25 | 1.84 | 41941.59 | 5783.62 | 8.60 |
| 2024-08-28 | 13.34 | 13.60 | 0.20 | 1.49 | 49101.91 | 6683.12 | 10.06 |
| 2024-08-27 | 13.54 | 13.40 | -0.08 | -0.59 | 36210.06 | 4876.58 | 7.42 |
| 2024-08-26 | 13.25 | 13.48 | 0.24 | 1.81 | 34109.65 | 4588.42 | 6.99 |
| 2024-08-23 | 13.34 | 13.24 | -0.13 | -0.97 | 29203.55 | 3875.50 | 5.98 |
| 2024-08-22 | 13.71 | 13.37 | -0.33 | -2.41 | 44412.06 | 5996.58 | 9.10 |
| 2024-08-21 | 13.76 | 13.70 | -0.20 | -1.44 | 43825.49 | 6001.64 | 8.98 |
| 2024-08-20 | 14.20 | 13.90 | -0.30 | -2.11 | 61533.69 | 8621.58 | 12.61 |
| 2024-08-19 | 13.89 | 14.20 | 0.33 | 2.38 | 65219.70 | 9220.66 | 13.37 |
| 2024-08-16 | 14.37 | 13.87 | -0.52 | -3.61 | 78521.16 | 11089.01 | 16.09 |
| 2024-08-15 | 14.45 | 14.39 | -0.16 | -1.10 | 76800.46 | 10956.52 | 15.74 |
| 2024-08-14 | 14.36 | 14.55 | 0.12 | 0.83 | 65583.20 | 9537.99 | 13.44 |
| 2024-08-13 | 14.30 | 14.43 | 0.02 | 0.14 | 61897.52 | 8911.65 | 12.68 |
| 2024-08-12 | 15.00 | 14.41 | -0.67 | -4.44 | 108475.98 | 15728.20 | 22.23 |
| 2024-08-09 | 15.65 | 15.08 | -1.60 | -9.59 | 199285.95 | 30496.33 | 40.84 |
| 2024-08-08 | 16.68 | 16.68 | -1.85 | -9.98 | 90761.00 | 15144.98 | 18.60 |
| 2024-08-07 | 18.53 | 18.53 | -2.06 | -10.01 | 213908.85 | 40994.10 | 43.84 |
| 2024-08-06 | 18.20 | 20.59 | 1.87 | 9.99 | 253779.28 | 48429.13 | 52.01 |
| 2024-08-05 | 18.04 | 18.72 | 1.70 | 9.99 | 311346.26 | 55893.29 | 63.80 |
| 2024-08-02 | 15.72 | 17.02 | 1.55 | 10.02 | 131310.40 | 22196.43 | 26.91 |
| 2024-08-01 | 15.38 | 15.47 | -0.04 | -0.26 | 88426.82 | 13724.20 | 18.12 |
| 2024-07-31 | 15.20 | 15.51 | 0.31 | 2.04 | 100558.66 | 15459.20 | 20.61 |
| 2024-07-30 | 15.00 | 15.20 | -0.04 | -0.26 | 76300.79 | 11494.98 | 15.64 |
| 2024-07-29 | 14.84 | 15.24 | 0.15 | 0.99 | 101885.27 | 15323.38 | 20.88 |
| 2024-07-26 | 15.10 | 15.09 | -0.12 | -0.79 | 122549.35 | 18654.38 | 25.11 |
| 2024-07-25 | 15.85 | 15.21 | -0.19 | -1.23 | 189376.71 | 30129.01 | 38.81 |
| 2024-07-24 | 13.82 | 15.40 | 1.40 | 10.00 | 91764.91 | 13391.24 | 18.81 |
| 2024-07-23 | 14.85 | 14.00 | -0.85 | -5.72 | 85664.21 | 12247.83 | 17.56 |
| 2024-07-22 | 14.85 | 14.85 | 1.35 | 10.00 | 28418.87 | 4220.20 | 5.82 |
| 2024-07-19 | 13.20 | 13.50 | 0.23 | 1.73 | 22524.03 | 3026.37 | 4.62 |
| 2024-07-18 | 13.36 | 13.27 | -0.19 | -1.41 | 23870.39 | 3148.91 | 4.89 |
| 2024-07-17 | 13.50 | 13.46 | -0.04 | -0.30 | 26044.44 | 3522.38 | 5.34 |
| 2024-07-16 | 13.37 | 13.50 | -0.03 | -0.22 | 21798.09 | 2934.99 | 4.47 |
| 2024-07-15 | 13.79 | 13.53 | -0.33 | -2.38 | 27670.92 | 3755.94 | 5.67 |
| 2024-07-12 | 14.20 | 13.86 | -0.08 | -0.57 | 60686.39 | 8504.21 | 12.44 |
| 2024-07-11 | 13.20 | 13.94 | 1.27 | 10.02 | 45424.88 | 6114.46 | 9.31 |
| 2024-07-10 | 12.76 | 12.67 | -0.23 | -1.78 | 17664.79 | 2252.35 | 3.62 |
| 2024-07-09 | 12.70 | 12.90 | 0.15 | 1.18 | 29420.58 | 3720.23 | 6.03 |
| 2024-07-08 | 13.19 | 12.75 | -0.46 | -3.48 | 21217.98 | 2721.58 | 4.35 |
| 2024-07-05 | 13.11 | 13.21 | 0.08 | 0.61 | 18825.05 | 2460.61 | 3.86 |
| 2024-07-04 | 13.63 | 13.13 | -0.47 | -3.46 | 26390.16 | 3514.83 | 5.41 |
| 2024-07-03 | 13.88 | 13.60 | -0.27 | -1.95 | 17044.79 | 2330.13 | 3.49 |
| 2024-07-02 | 14.06 | 13.87 | -0.15 | -1.07 | 13927.00 | 1940.98 | 2.85 |
| 2024-07-01 | 13.91 | 14.02 | 0.14 | 1.01 | 16685.57 | 2310.26 | 3.42 |
| 2024-06-28 | 14.09 | 13.88 | -0.17 | -1.21 | 19446.45 | 2744.85 | 3.99 |
| 2024-06-27 | 14.25 | 14.05 | -0.23 | -1.61 | 21175.38 | 3001.62 | 4.34 |
| 2024-06-26 | 13.85 | 14.28 | 0.39 | 2.81 | 26070.81 | 3640.29 | 5.34 |
| 2024-06-25 | 13.44 | 13.89 | 0.46 | 3.43 | 33408.35 | 4613.32 | 6.85 |
| 2024-06-24 | 14.20 | 13.43 | -0.82 | -5.75 | 33930.88 | 4640.08 | 6.95 |
| 2024-06-21 | 14.35 | 14.25 | -0.17 | -1.18 | 17656.66 | 2525.13 | 3.62 |
| 2024-06-20 | 14.85 | 14.42 | -0.43 | -2.90 | 23223.49 | 3391.54 | 4.76 |
| 2024-06-19 | 15.07 | 14.85 | -0.21 | -1.39 | 26512.43 | 3963.37 | 5.43 |
| 2024-06-18 | 14.50 | 15.06 | 0.52 | 3.58 | 39894.77 | 5946.77 | 8.18 |
| 2024-06-17 | 14.57 | 14.54 | -0.17 | -1.16 | 20967.98 | 3054.64 | 4.30 |
| 2024-06-14 | 14.60 | 14.71 | 0.04 | 0.27 | 25902.01 | 3782.73 | 5.31 |
| 2024-06-13 | 14.79 | 14.67 | -0.13 | -0.88 | 29566.10 | 4369.59 | 6.19 |
| 2024-06-12 | 14.37 | 14.80 | 0.28 | 1.93 | 29616.30 | 4352.14 | 6.20 |
| 2024-06-11 | 14.25 | 14.52 | 0.05 | 0.35 | 25922.23 | 3719.13 | 5.16 |
| 2024-06-07 | 14.20 | 14.47 | 0.35 | 2.48 | 34950.08 | 5024.40 | 6.95 |
| 2024-06-06 | 14.84 | 14.12 | -0.88 | -5.87 | 54680.12 | 7880.04 | 10.88 |
| 2024-06-05 | 15.20 | 15.00 | -0.35 | -2.28 | 33542.25 | 5068.59 | 6.67 |
| 2024-06-04 | 15.88 | 15.35 | -0.63 | -3.94 | 52500.61 | 8020.56 | 10.44 |
| 2024-06-03 | 16.31 | 15.98 | -0.29 | -1.78 | 47440.76 | 7593.56 | 9.44 |
| 2024-05-31 | 15.91 | 16.27 | 0.37 | 2.33 | 52624.03 | 8576.55 | 10.47 |
| 2024-05-30 | 16.24 | 15.90 | -0.50 | -3.05 | 60844.08 | 9739.39 | 12.10 |
| 2024-05-29 | 16.13 | 16.40 | 0.10 | 0.61 | 51903.55 | 8541.95 | 10.32 |
| 2024-05-28 | 16.60 | 16.30 | -0.40 | -2.40 | 64812.16 | 10663.12 | 12.89 |
| 2024-05-27 | 17.32 | 16.70 | -1.20 | -6.70 | 109789.08 | 18462.40 | 21.84 |
| 2024-05-24 | 18.11 | 17.90 | -0.14 | -0.78 | 202882.84 | 37003.83 | 40.35 |
| 2024-05-23 | 17.17 | 18.04 | 0.84 | 4.88 | 158755.37 | 28133.01 | 31.58 |
| 2024-05-22 | 16.91 | 17.20 | 0.26 | 1.54 | 48009.66 | 8206.18 | 9.55 |
| 2024-05-21 | 16.93 | 16.94 | -0.06 | -0.35 | 42020.02 | 7134.40 | 8.36 |
| 2024-05-20 | 17.01 | 17.00 | 0.03 | 0.18 | 35580.00 | 6035.53 | 7.08 |
| 2024-05-17 | 16.71 | 16.97 | 0.40 | 2.41 | 43844.75 | 7384.18 | 8.72 |
| 2024-05-16 | 16.58 | 16.57 | 0.04 | 0.24 | 31235.88 | 5203.50 | 6.21 |
| 2024-05-15 | 16.60 | 16.53 | -0.24 | -1.43 | 33018.96 | 5496.52 | 6.57 |
| 2024-05-14 | 16.45 | 16.77 | 0.37 | 2.26 | 37170.58 | 6193.75 | 7.39 |
| 2024-05-13 | 17.03 | 16.40 | -0.74 | -4.32 | 56115.08 | 9283.74 | 11.16 |
| 2024-05-10 | 17.62 | 17.14 | -0.44 | -2.50 | 79068.72 | 13625.75 | 15.73 |
| 2024-05-09 | 17.00 | 17.58 | 0.55 | 3.23 | 104312.78 | 18175.14 | 20.75 |
日K线
周K线
月K线
