永茂泰(605208)股票信息
| 股票代码 | 605208 |
| 股票名称 | 永茂泰 |
| 最新价/元 | 6.81 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -4.35 |
| 买入/元 | 6.80 |
| 卖出/元 | 6.81 |
| 昨收/元 | 7.12 |
| 今开/元 | 7.12 |
| 最高/元 | 7.18 |
| 最低/元 | 6.71 |
| 成交量/手 | 59827.41 |
| 成交额/万 | 4133.43 |
| 股净值/元 | 75.67 |
| 市净率 | 1.07 |
| 总市值/万 | 224689.14 |
| 流通值/万 | 224689.14 |
| 换手率/% | 1.81 |
| 入市日期 | 2021-03-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
永茂泰(605208)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.12 | 6.81 | -0.31 | -4.35 | 59827.41 | 4133.43 | 1.81 |
| 2024-10-10 | 7.00 | 7.12 | 0.10 | 1.43 | 79834.32 | 5691.98 | 2.42 |
| 2024-10-09 | 7.50 | 7.02 | -0.64 | -8.36 | 116497.42 | 8397.43 | 3.53 |
| 2024-10-08 | 7.95 | 7.66 | 0.42 | 5.80 | 165911.19 | 12605.32 | 5.03 |
| 2024-09-30 | 6.99 | 7.24 | 0.65 | 9.86 | 135963.49 | 9472.96 | 4.12 |
| 2024-09-27 | 6.45 | 6.59 | 0.21 | 3.29 | 45522.48 | 2960.61 | 1.38 |
| 2024-09-26 | 6.25 | 6.38 | 0.19 | 3.07 | 54294.67 | 3404.81 | 1.65 |
| 2024-09-25 | 6.20 | 6.19 | 0.02 | 0.32 | 46695.52 | 2929.04 | 1.42 |
| 2024-09-24 | 6.00 | 6.17 | 0.18 | 3.01 | 42540.00 | 2599.24 | 1.29 |
| 2024-09-23 | 5.99 | 5.99 | -0.01 | -0.17 | 20480.05 | 1223.84 | 0.62 |
| 2024-09-20 | 6.02 | 6.00 | -0.01 | -0.17 | 23358.95 | 1398.34 | 0.71 |
| 2024-09-19 | 5.78 | 6.01 | 0.24 | 4.16 | 38882.21 | 2302.87 | 1.18 |
| 2024-09-18 | 5.81 | 5.77 | -0.09 | -1.54 | 32965.09 | 1885.02 | 1.00 |
| 2024-09-13 | 6.03 | 5.86 | -0.13 | -2.17 | 35738.19 | 2111.95 | 1.08 |
| 2024-09-12 | 6.03 | 5.99 | -0.03 | -0.50 | 23185.09 | 1399.83 | 0.70 |
| 2024-09-11 | 6.09 | 6.02 | -0.05 | -0.82 | 22765.70 | 1373.62 | 0.69 |
| 2024-09-10 | 6.01 | 6.07 | 0.03 | 0.50 | 23498.20 | 1415.07 | 0.71 |
| 2024-09-09 | 6.08 | 6.04 | -0.04 | -0.66 | 29316.73 | 1774.72 | 0.89 |
| 2024-09-06 | 6.27 | 6.08 | -0.13 | -2.09 | 32364.95 | 1982.64 | 0.98 |
| 2024-09-05 | 6.28 | 6.21 | -0.01 | -0.16 | 35215.50 | 2187.53 | 1.07 |
| 2024-09-04 | 6.24 | 6.22 | -0.09 | -1.43 | 27617.61 | 1727.90 | 0.84 |
| 2024-09-03 | 6.29 | 6.31 | 0.04 | 0.64 | 36464.00 | 2300.74 | 1.11 |
| 2024-09-02 | 6.36 | 6.27 | -0.09 | -1.42 | 37285.79 | 2358.63 | 1.13 |
| 2024-08-30 | 6.24 | 6.36 | 0.09 | 1.44 | 49700.47 | 3160.13 | 1.51 |
| 2024-08-29 | 6.15 | 6.27 | 0.06 | 0.97 | 44581.00 | 2769.52 | 1.35 |
| 2024-08-28 | 6.21 | 6.21 | 0.10 | 1.64 | 58281.25 | 3629.65 | 1.77 |
| 2024-08-27 | 6.15 | 6.11 | -0.05 | -0.81 | 31344.65 | 1920.72 | 0.95 |
| 2024-08-26 | 5.94 | 6.16 | 0.23 | 3.88 | 45696.05 | 2780.75 | 1.38 |
| 2024-08-23 | 5.95 | 5.93 | -0.08 | -1.33 | 30230.87 | 1796.84 | 0.92 |
| 2024-08-22 | 6.17 | 6.01 | -0.12 | -1.96 | 29012.31 | 1758.50 | 0.88 |
| 2024-08-21 | 6.09 | 6.13 | 0.06 | 0.99 | 28198.32 | 1728.31 | 0.85 |
| 2024-08-20 | 6.21 | 6.07 | -0.12 | -1.94 | 33109.20 | 2027.47 | 1.00 |
| 2024-08-19 | 6.22 | 6.19 | -0.03 | -0.48 | 29645.90 | 1850.85 | 0.90 |
| 2024-08-16 | 6.29 | 6.22 | -0.07 | -1.11 | 26965.20 | 1684.03 | 0.82 |
| 2024-08-15 | 6.25 | 6.29 | 0.04 | 0.64 | 30294.60 | 1898.11 | 0.92 |
| 2024-08-14 | 6.28 | 6.25 | -0.04 | -0.64 | 25885.40 | 1625.01 | 0.78 |
| 2024-08-13 | 6.15 | 6.29 | 0.13 | 2.11 | 36470.36 | 2261.94 | 1.11 |
| 2024-08-12 | 6.19 | 6.16 | -0.09 | -1.44 | 39941.72 | 2475.71 | 1.21 |
| 2024-08-09 | 6.48 | 6.25 | -0.05 | -0.79 | 76808.75 | 4888.34 | 2.33 |
| 2024-08-08 | 6.24 | 6.30 | 0.07 | 1.12 | 47292.63 | 2958.04 | 1.43 |
| 2024-08-07 | 6.26 | 6.23 | 0.00 | 0.00 | 26943.93 | 1677.59 | 0.82 |
| 2024-08-06 | 6.18 | 6.23 | 0.13 | 2.13 | 36006.75 | 2238.81 | 1.09 |
| 2024-08-05 | 6.33 | 6.10 | -0.27 | -4.24 | 46302.13 | 2889.09 | 1.40 |
| 2024-08-02 | 6.45 | 6.37 | -0.14 | -2.15 | 42686.73 | 2744.42 | 1.29 |
| 2024-08-01 | 6.59 | 6.51 | -0.04 | -0.61 | 54883.83 | 3590.49 | 1.66 |
| 2024-07-31 | 6.34 | 6.55 | 0.23 | 3.64 | 53187.50 | 3435.44 | 1.61 |
| 2024-07-30 | 6.29 | 6.32 | 0.02 | 0.32 | 36638.88 | 2314.07 | 1.11 |
| 2024-07-29 | 6.28 | 6.30 | 0.05 | 0.80 | 42620.10 | 2680.25 | 1.29 |
| 2024-07-26 | 6.13 | 6.25 | 0.13 | 2.12 | 49328.55 | 3066.58 | 1.50 |
| 2024-07-25 | 5.98 | 6.12 | 0.11 | 1.83 | 56194.20 | 3386.56 | 1.70 |
| 2024-07-24 | 6.20 | 6.01 | -0.19 | -3.07 | 60451.51 | 3677.92 | 1.83 |
| 2024-07-23 | 6.32 | 6.20 | -0.10 | -1.59 | 44868.52 | 2828.60 | 1.36 |
| 2024-07-22 | 6.22 | 6.30 | 0.04 | 0.64 | 45437.32 | 2863.84 | 1.38 |
| 2024-07-19 | 6.23 | 6.26 | 0.01 | 0.16 | 46147.00 | 2876.64 | 1.40 |
| 2024-07-18 | 6.34 | 6.25 | -0.10 | -1.58 | 55284.23 | 3428.92 | 1.68 |
| 2024-07-17 | 6.60 | 6.35 | -0.23 | -3.50 | 64801.30 | 4168.04 | 1.96 |
| 2024-07-16 | 6.57 | 6.58 | -0.08 | -1.20 | 69083.20 | 4538.33 | 2.09 |
| 2024-07-15 | 6.66 | 6.66 | 0.03 | 0.45 | 98796.07 | 6590.53 | 2.99 |
| 2024-07-12 | 6.70 | 6.63 | -0.06 | -0.90 | 127332.27 | 8454.56 | 3.86 |
| 2024-07-11 | 6.72 | 6.69 | 0.06 | 0.91 | 216003.44 | 14522.29 | 6.55 |
| 2024-07-10 | 6.49 | 6.63 | 0.60 | 9.95 | 94992.86 | 6232.82 | 2.88 |
| 2024-07-09 | 5.86 | 6.03 | 0.07 | 1.17 | 40001.33 | 2374.99 | 1.21 |
| 2024-07-08 | 6.08 | 5.96 | -0.13 | -2.14 | 44789.25 | 2689.09 | 1.36 |
| 2024-07-05 | 6.01 | 6.09 | 0.13 | 2.18 | 31570.82 | 1881.23 | 0.96 |
| 2024-07-04 | 6.19 | 5.96 | -0.22 | -3.56 | 42220.02 | 2551.17 | 1.28 |
| 2024-07-03 | 6.28 | 6.18 | -0.06 | -0.96 | 33579.12 | 2091.57 | 1.02 |
| 2024-07-02 | 6.30 | 6.24 | -0.02 | -0.32 | 32222.95 | 2019.24 | 0.98 |
| 2024-07-01 | 6.27 | 6.28 | 0.05 | 0.80 | 43538.30 | 2713.09 | 1.32 |
| 2024-06-28 | 6.26 | 6.23 | -0.03 | -0.48 | 37383.65 | 2348.52 | 1.13 |
| 2024-06-27 | 6.46 | 6.26 | -0.22 | -3.40 | 32390.75 | 2054.78 | 0.98 |
| 2024-06-26 | 6.19 | 6.48 | 0.25 | 4.01 | 43989.84 | 2781.77 | 1.33 |
| 2024-06-25 | 6.16 | 6.23 | 0.20 | 3.32 | 39473.78 | 2450.63 | 1.20 |
| 2024-06-24 | 6.29 | 6.03 | -0.34 | -5.34 | 49437.15 | 3011.30 | 1.50 |
| 2024-06-21 | 6.36 | 6.37 | -0.01 | -0.16 | 27586.26 | 1756.13 | 0.84 |
| 2024-06-20 | 6.55 | 6.38 | -0.16 | -2.45 | 34494.80 | 2217.58 | 1.05 |
| 2024-06-19 | 6.56 | 6.54 | -0.05 | -0.76 | 25578.18 | 1683.53 | 0.78 |
| 2024-06-18 | 6.42 | 6.59 | 0.17 | 2.65 | 45381.00 | 2961.36 | 1.38 |
| 2024-06-17 | 6.59 | 6.42 | -0.17 | -2.58 | 43910.85 | 2851.99 | 1.33 |
| 2024-06-14 | 6.65 | 6.59 | -0.02 | -0.30 | 22407.21 | 1469.95 | 0.68 |
| 2024-06-13 | 6.72 | 6.61 | -0.04 | -0.60 | 33075.21 | 2206.11 | 1.00 |
| 2024-06-12 | 6.50 | 6.65 | 0.09 | 1.37 | 28775.90 | 1908.63 | 0.87 |
| 2024-06-11 | 6.60 | 6.56 | -0.02 | -0.30 | 43569.78 | 2813.16 | 1.32 |
| 2024-06-07 | 6.39 | 6.58 | 0.24 | 3.79 | 49878.52 | 3247.20 | 1.51 |
| 2024-06-06 | 6.62 | 6.34 | -0.28 | -4.23 | 54562.59 | 3517.62 | 1.65 |
| 2024-06-05 | 6.81 | 6.62 | -0.28 | -4.06 | 42332.70 | 2828.23 | 1.28 |
| 2024-06-04 | 7.03 | 6.90 | -0.14 | -1.99 | 46696.14 | 3201.70 | 1.42 |
| 2024-06-03 | 7.28 | 7.04 | -0.20 | -2.76 | 47528.65 | 3375.99 | 1.44 |
| 2024-05-31 | 7.20 | 7.24 | -0.04 | -0.55 | 47763.32 | 3474.32 | 1.45 |
| 2024-05-30 | 7.67 | 7.28 | -0.24 | -3.19 | 67811.19 | 5046.05 | 2.06 |
| 2024-05-29 | 7.26 | 7.52 | 0.37 | 5.18 | 83142.65 | 6221.13 | 2.52 |
| 2024-05-28 | 7.31 | 7.15 | -0.05 | -0.69 | 32994.03 | 2383.58 | 1.00 |
| 2024-05-27 | 7.26 | 7.20 | -0.03 | -0.42 | 26614.93 | 1905.83 | 0.81 |
| 2024-05-24 | 7.08 | 7.23 | 0.08 | 1.12 | 35366.32 | 2560.44 | 1.07 |
| 2024-05-23 | 7.25 | 7.15 | -0.28 | -3.77 | 48530.00 | 3509.06 | 1.47 |
| 2024-05-22 | 7.41 | 7.43 | -0.09 | -1.20 | 66906.29 | 4989.97 | 2.03 |
| 2024-05-21 | 7.80 | 7.52 | -0.05 | -0.66 | 93314.79 | 7196.80 | 2.83 |
| 2024-05-20 | 7.52 | 7.57 | 0.05 | 0.67 | 47148.71 | 3572.89 | 1.43 |
| 2024-05-17 | 7.37 | 7.52 | 0.13 | 1.76 | 30250.53 | 2256.64 | 0.92 |
| 2024-05-16 | 7.40 | 7.39 | 0.03 | 0.41 | 24773.85 | 1848.13 | 0.75 |
| 2024-05-15 | 7.44 | 7.36 | -0.11 | -1.47 | 32460.27 | 2417.44 | 0.98 |
日K线
周K线
月K线
