永顺泰(001338)股票信息
| 股票代码 | 001338 |
| 股票名称 | 永顺泰 |
| 最新价/元 | 11.91 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.33 |
| 买入/元 | 11.91 |
| 卖出/元 | 11.92 |
| 昨收/元 | 12.07 |
| 今开/元 | 12.05 |
| 最高/元 | 12.09 |
| 最低/元 | 11.90 |
| 成交量/手 | 91004.61 |
| 成交额/万 | 10912.25 |
| 股净值/元 | 19.85 |
| 市净率 | 1.62 |
| 总市值/万 | 597561.42 |
| 流通值/万 | 281021.79 |
| 换手率/% | 3.86 |
| 入市日期 | 2022-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
永顺泰(001338)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.05 | 11.91 | -0.16 | -1.33 | 91004.61 | 10912.25 | 3.86 |
| 2025-07-22 | 12.01 | 12.07 | 0.06 | 0.50 | 95751.00 | 11493.45 | 4.06 |
| 2025-07-21 | 11.94 | 12.01 | 0.02 | 0.17 | 70743.00 | 8485.63 | 3.00 |
| 2025-07-18 | 12.08 | 11.99 | -0.06 | -0.50 | 86491.79 | 10360.24 | 3.67 |
| 2025-07-17 | 12.08 | 12.05 | -0.07 | -0.58 | 91677.49 | 11070.42 | 3.89 |
| 2025-07-16 | 12.10 | 12.12 | 0.03 | 0.25 | 70011.41 | 8468.86 | 2.97 |
| 2025-07-15 | 12.27 | 12.09 | -0.08 | -0.66 | 110744.00 | 13407.69 | 4.69 |
| 2025-07-14 | 11.87 | 12.17 | 0.27 | 2.27 | 157796.67 | 19087.42 | 6.69 |
| 2025-07-11 | 11.93 | 11.90 | -0.03 | -0.25 | 76715.13 | 9136.71 | 3.25 |
| 2025-07-10 | 11.94 | 11.93 | 0.00 | 0.00 | 82754.90 | 9858.25 | 3.51 |
| 2025-07-09 | 11.97 | 11.93 | -0.03 | -0.25 | 109452.44 | 13128.08 | 4.64 |
| 2025-07-08 | 11.87 | 11.96 | 0.06 | 0.50 | 77278.00 | 9230.40 | 3.28 |
| 2025-07-07 | 11.82 | 11.90 | 0.08 | 0.68 | 58613.00 | 6959.61 | 2.48 |
| 2025-07-04 | 11.88 | 11.82 | -0.11 | -0.92 | 94417.00 | 11193.16 | 4.00 |
| 2025-07-03 | 11.83 | 11.93 | 0.10 | 0.85 | 109858.73 | 13110.50 | 4.66 |
| 2025-07-02 | 11.82 | 11.83 | -0.04 | -0.34 | 68999.00 | 8168.12 | 2.92 |
| 2025-07-01 | 11.92 | 11.87 | -0.05 | -0.42 | 72162.00 | 8546.95 | 3.06 |
| 2025-06-30 | 11.78 | 11.92 | 0.13 | 1.10 | 99723.59 | 11823.28 | 4.23 |
| 2025-06-27 | 11.75 | 11.79 | 0.03 | 0.26 | 61066.24 | 7207.29 | 2.59 |
| 2025-06-26 | 11.80 | 11.76 | -0.09 | -0.76 | 92519.00 | 10924.38 | 3.92 |
| 2025-06-25 | 11.86 | 11.85 | 0.00 | 0.00 | 93365.00 | 11020.75 | 3.96 |
| 2025-06-24 | 11.78 | 11.85 | 0.14 | 1.20 | 87784.00 | 10364.70 | 3.72 |
| 2025-06-23 | 11.55 | 11.71 | 0.07 | 0.60 | 83888.00 | 9773.27 | 3.56 |
| 2025-06-20 | 11.59 | 11.64 | 0.05 | 0.43 | 91392.59 | 10682.35 | 3.87 |
| 2025-06-19 | 11.88 | 11.59 | -0.26 | -2.19 | 116419.96 | 13630.09 | 4.93 |
| 2025-06-18 | 12.35 | 12.15 | -0.13 | -1.06 | 117143.00 | 14299.64 | 4.96 |
| 2025-06-17 | 12.32 | 12.28 | -0.04 | -0.33 | 94376.67 | 11571.39 | 4.00 |
| 2025-06-16 | 12.26 | 12.32 | 0.13 | 1.07 | 95616.00 | 11727.91 | 4.05 |
| 2025-06-13 | 12.56 | 12.19 | -0.43 | -3.41 | 216967.00 | 26717.88 | 9.20 |
| 2025-06-12 | 12.58 | 12.62 | -0.02 | -0.16 | 173079.27 | 21869.74 | 7.34 |
| 2025-06-11 | 12.58 | 12.64 | 0.03 | 0.24 | 180967.21 | 22855.44 | 7.67 |
| 2025-06-10 | 12.78 | 12.61 | -0.13 | -1.02 | 282933.40 | 35680.74 | 11.99 |
| 2025-06-09 | 12.91 | 12.74 | -0.04 | -0.31 | 370646.46 | 47299.05 | 15.71 |
| 2025-06-06 | 13.18 | 12.78 | -0.51 | -3.84 | 602688.33 | 79026.92 | 25.54 |
| 2025-06-05 | 13.83 | 13.29 | 0.21 | 1.61 | 958089.14 | 131974.94 | 40.60 |
| 2025-06-04 | 11.83 | 13.08 | 1.19 | 10.01 | 477458.62 | 60613.41 | 20.24 |
| 2025-06-03 | 11.55 | 11.89 | 0.32 | 2.77 | 158563.93 | 18659.79 | 6.72 |
| 2025-05-30 | 11.54 | 11.57 | 0.02 | 0.17 | 86712.80 | 10023.62 | 3.67 |
| 2025-05-29 | 11.55 | 11.55 | -0.04 | -0.35 | 84350.00 | 9732.61 | 3.57 |
| 2025-05-28 | 11.33 | 11.59 | 0.28 | 2.48 | 148814.12 | 17251.09 | 6.31 |
| 2025-05-27 | 11.19 | 11.31 | 0.14 | 1.25 | 57277.00 | 6464.92 | 2.43 |
| 2025-05-26 | 11.11 | 11.17 | 0.05 | 0.45 | 48803.00 | 5466.61 | 2.07 |
| 2025-05-23 | 11.32 | 11.12 | -0.21 | -1.85 | 72097.00 | 8124.95 | 3.06 |
| 2025-05-22 | 11.47 | 11.33 | -0.22 | -1.91 | 65087.38 | 7418.02 | 2.76 |
| 2025-05-21 | 11.58 | 11.55 | -0.08 | -0.69 | 60997.00 | 7034.25 | 2.59 |
| 2025-05-20 | 11.59 | 11.63 | 0.05 | 0.43 | 94171.00 | 10948.10 | 3.99 |
| 2025-05-19 | 11.31 | 11.58 | 0.24 | 2.12 | 105080.00 | 12075.70 | 4.45 |
| 2025-05-16 | 11.47 | 11.34 | -0.13 | -1.13 | 67838.24 | 7704.97 | 2.88 |
| 2025-05-15 | 11.33 | 11.47 | 0.14 | 1.24 | 128646.09 | 14792.97 | 5.45 |
| 2025-05-14 | 11.47 | 11.33 | -0.18 | -1.56 | 98769.00 | 11174.10 | 4.19 |
| 2025-05-13 | 11.52 | 11.51 | 0.07 | 0.61 | 69968.93 | 8040.18 | 2.97 |
| 2025-05-12 | 11.52 | 11.44 | -0.07 | -0.61 | 93385.09 | 10692.73 | 3.96 |
| 2025-05-09 | 11.63 | 11.51 | -0.12 | -1.03 | 84887.99 | 9818.46 | 3.60 |
| 2025-05-08 | 11.67 | 11.63 | -0.13 | -1.11 | 110886.66 | 12894.42 | 4.70 |
| 2025-05-07 | 11.62 | 11.76 | 0.19 | 1.64 | 218379.67 | 25829.10 | 9.26 |
| 2025-05-06 | 11.51 | 11.57 | 0.13 | 1.14 | 142965.68 | 16428.99 | 6.06 |
| 2025-04-30 | 11.81 | 11.44 | -0.41 | -3.46 | 182015.00 | 21110.43 | 7.71 |
| 2025-04-29 | 11.93 | 11.85 | -0.10 | -0.84 | 117567.79 | 14027.59 | 4.98 |
| 2025-04-28 | 12.26 | 11.95 | -0.49 | -3.94 | 191638.12 | 23191.76 | 8.12 |
| 2025-04-25 | 12.11 | 12.44 | 0.20 | 1.63 | 243237.26 | 30259.09 | 10.31 |
| 2025-04-24 | 11.75 | 12.24 | 0.44 | 3.73 | 278785.00 | 34173.49 | 11.82 |
| 2025-04-23 | 12.03 | 11.80 | -0.22 | -1.83 | 129606.00 | 15376.09 | 5.49 |
| 2025-04-22 | 11.96 | 12.02 | -0.02 | -0.17 | 112556.99 | 13535.56 | 4.77 |
| 2025-04-21 | 11.77 | 12.04 | 0.24 | 2.03 | 120029.00 | 14384.90 | 5.09 |
| 2025-04-18 | 11.99 | 11.80 | -0.28 | -2.32 | 131963.00 | 15636.79 | 5.59 |
| 2025-04-17 | 11.73 | 12.08 | 0.29 | 2.46 | 230929.41 | 27759.07 | 9.79 |
| 2025-04-16 | 11.71 | 11.79 | -0.03 | -0.25 | 134737.00 | 15811.03 | 5.71 |
| 2025-04-15 | 11.68 | 11.82 | 0.15 | 1.29 | 183869.73 | 21691.97 | 7.79 |
| 2025-04-14 | 11.73 | 11.67 | -0.10 | -0.85 | 163332.00 | 19077.72 | 6.92 |
| 2025-04-11 | 11.54 | 11.77 | 0.22 | 1.91 | 217265.12 | 25258.34 | 9.21 |
| 2025-04-10 | 11.37 | 11.55 | 0.25 | 2.21 | 170759.00 | 19675.54 | 7.24 |
| 2025-04-09 | 10.88 | 11.30 | 0.27 | 2.45 | 163194.12 | 17859.72 | 6.92 |
| 2025-04-08 | 10.56 | 11.03 | 0.46 | 4.35 | 151948.00 | 16473.88 | 6.44 |
| 2025-04-07 | 11.30 | 10.57 | -1.17 | -9.97 | 118412.12 | 12929.43 | 5.02 |
| 2025-04-03 | 11.47 | 11.74 | 0.13 | 1.12 | 83106.00 | 9732.77 | 3.52 |
| 2025-04-02 | 11.57 | 11.61 | 0.05 | 0.43 | 50333.00 | 5852.65 | 2.13 |
| 2025-04-01 | 11.41 | 11.56 | 0.17 | 1.49 | 61697.00 | 7148.54 | 2.61 |
| 2025-03-31 | 11.48 | 11.39 | -0.17 | -1.47 | 82025.00 | 9329.07 | 3.48 |
| 2025-03-28 | 11.70 | 11.56 | -0.14 | -1.20 | 66997.00 | 7800.88 | 2.84 |
| 2025-03-27 | 11.65 | 11.70 | -0.01 | -0.09 | 60946.00 | 7109.13 | 2.58 |
| 2025-03-26 | 11.65 | 11.71 | 0.05 | 0.43 | 70086.00 | 8211.50 | 2.97 |
| 2025-03-25 | 11.61 | 11.66 | 0.04 | 0.34 | 61618.00 | 7145.59 | 2.61 |
| 2025-03-24 | 11.61 | 11.62 | -0.03 | -0.26 | 85778.49 | 9908.22 | 3.64 |
| 2025-03-21 | 11.88 | 11.65 | -0.36 | -3.00 | 144313.00 | 16990.64 | 6.12 |
| 2025-03-20 | 12.28 | 12.01 | 0.10 | 0.84 | 178148.00 | 21541.77 | 7.55 |
| 2025-03-19 | 11.90 | 11.91 | -0.03 | -0.25 | 64268.00 | 7654.98 | 2.72 |
| 2025-03-18 | 12.00 | 11.94 | -0.08 | -0.67 | 109772.61 | 13108.29 | 4.65 |
| 2025-03-17 | 11.93 | 12.02 | 0.21 | 1.78 | 207899.99 | 25072.52 | 8.81 |
| 2025-03-14 | 11.38 | 11.81 | 0.43 | 3.78 | 200574.49 | 23404.75 | 8.50 |
| 2025-03-13 | 11.45 | 11.38 | -0.07 | -0.61 | 88461.99 | 10064.91 | 3.75 |
| 2025-03-12 | 11.46 | 11.45 | -0.02 | -0.17 | 123342.98 | 14147.34 | 5.23 |
| 2025-03-11 | 11.14 | 11.47 | 0.26 | 2.32 | 162933.49 | 18498.61 | 6.91 |
| 2025-03-10 | 11.21 | 11.21 | 0.06 | 0.54 | 64627.00 | 7219.15 | 2.74 |
| 2025-03-07 | 11.09 | 11.15 | 0.04 | 0.36 | 83431.00 | 9294.08 | 3.54 |
| 2025-03-06 | 11.06 | 11.11 | 0.05 | 0.45 | 96511.40 | 10667.84 | 4.09 |
| 2025-03-05 | 10.94 | 11.06 | 0.10 | 0.91 | 116671.40 | 12787.95 | 4.94 |
| 2025-03-04 | 10.88 | 10.96 | 0.04 | 0.37 | 48165.99 | 5255.17 | 2.04 |
| 2025-03-03 | 11.01 | 10.92 | -0.07 | -0.64 | 73704.00 | 8100.46 | 3.12 |
| 2025-02-28 | 11.18 | 10.99 | -0.19 | -1.70 | 100888.00 | 11236.71 | 4.28 |
| 2025-02-27 | 11.12 | 11.18 | 0.06 | 0.54 | 99072.00 | 11035.66 | 4.20 |
日K线
周K线
月K线
