胜利股份(000407)股票行情 胜利股份股票行情 000407股票行情_爱股网
胜利股份(000407)股票行情
胜利股份(000407)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 3.74 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 237530 | 8894.14 | 2.71% |
| 2025-10-24 | 3.80 | 3.73 | -0.09 | -2.36% | 3.70 | 3.81 | 262786 | 9833.19 | 3.00% |
| 2025-10-23 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.83 | 252730 | 9603.92 | 2.89% |
| 2025-10-22 | 3.83 | 3.80 | -0.06 | -1.55% | 3.78 | 3.87 | 362445 | 13833.03 | 4.14% |
| 2025-10-21 | 3.82 | 3.86 | 0.07 | 1.85% | 3.75 | 3.88 | 572537 | 21907.38 | 6.54% |
| 2025-10-20 | 3.71 | 3.79 | 0.09 | 2.43% | 3.69 | 3.79 | 564527 | 21150.96 | 6.45% |
| 2025-10-17 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.74 | 333294 | 12344.08 | 3.81% |
| 2025-10-16 | 3.71 | 3.67 | -0.04 | -1.08% | 3.64 | 3.72 | 241120 | 8843.44 | 2.75% |
| 2025-10-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.67 | 3.73 | 284791 | 10540.43 | 3.25% |
| 2025-10-14 | 3.63 | 3.69 | 0.08 | 2.22% | 3.62 | 3.71 | 340919 | 12528.76 | 3.89% |
| 2025-10-13 | 3.56 | 3.61 | -0.04 | -1.10% | 3.53 | 3.63 | 199448 | 7167.87 | 2.28% |
| 2025-10-10 | 3.54 | 3.65 | 0.09 | 2.53% | 3.53 | 3.67 | 327798 | 11876.91 | 3.74% |
| 2025-10-09 | 3.51 | 3.56 | 0.07 | 2.01% | 3.48 | 3.56 | 139515 | 4921.51 | 1.59% |
| 2025-09-30 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 89372 | 3126.80 | 1.02% |
| 2025-09-29 | 3.48 | 3.51 | 0.05 | 1.45% | 3.41 | 3.51 | 142276 | 4941.65 | 1.62% |
| 2025-09-26 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 125771 | 4365.30 | 1.44% |
| 2025-09-25 | 3.49 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 129847 | 4498.48 | 1.48% |
| 2025-09-24 | 3.47 | 3.50 | 0.02 | 0.57% | 3.45 | 3.54 | 159611 | 5590.56 | 1.82% |
| 2025-09-23 | 3.52 | 3.48 | -0.05 | -1.42% | 3.39 | 3.53 | 207166 | 7146.69 | 2.37% |
| 2025-09-22 | 3.58 | 3.53 | -0.05 | -1.40% | 3.51 | 3.58 | 174169 | 6141.97 | 1.99% |
| 2025-09-19 | 3.65 | 3.58 | -0.10 | -2.72% | 3.57 | 3.67 | 286412 | 10324.06 | 3.27% |
| 2025-09-18 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.76 | 447554 | 16589.56 | 5.11% |
| 2025-09-17 | 3.68 | 3.70 | 0.01 | 0.27% | 3.65 | 3.71 | 238631 | 8787.03 | 2.72% |
| 2025-09-16 | 3.66 | 3.69 | 0.02 | 0.54% | 3.65 | 3.69 | 240486 | 8835.53 | 2.75% |
| 2025-09-15 | 3.71 | 3.67 | -0.03 | -0.81% | 3.64 | 3.72 | 303841 | 11148.75 | 3.47% |
| 2025-09-12 | 3.69 | 3.70 | -0.01 | -0.27% | 3.68 | 3.72 | 311869 | 11531.17 | 3.56% |
| 2025-09-11 | 3.73 | 3.71 | -0.03 | -0.80% | 3.64 | 3.73 | 386224 | 14204.17 | 4.41% |
| 2025-09-10 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 295127 | 10976.61 | 3.37% |
| 2025-09-09 | 3.77 | 3.71 | -0.09 | -2.37% | 3.68 | 3.78 | 434679 | 16147.65 | 4.96% |
| 2025-09-08 | 3.70 | 3.80 | 0.06 | 1.60% | 3.68 | 3.82 | 608413 | 22861.74 | 6.95% |
| 2025-09-05 | 3.76 | 3.74 | -0.02 | -0.53% | 3.66 | 3.76 | 667798 | 24756.17 | 7.63% |
| 2025-09-04 | 3.82 | 3.76 | -0.07 | -1.83% | 3.69 | 3.85 | 838949 | 31550.90 | 9.58% |
| 2025-09-03 | 4.07 | 3.83 | -0.24 | -5.90% | 3.80 | 4.07 | 1548632 | 60215.22 | 17.68% |
| 2025-09-02 | 3.70 | 4.07 | 0.37 | 10.00% | 3.62 | 4.07 | 1407244 | 55017.22 | 16.07% |
| 2025-09-01 | 3.63 | 3.70 | 0.07 | 1.93% | 3.58 | 3.71 | 289343 | 10622.29 | 3.30% |
| 2025-08-29 | 3.71 | 3.63 | -0.04 | -1.09% | 3.60 | 3.71 | 214396 | 7808.37 | 2.45% |
| 2025-08-28 | 3.60 | 3.67 | 0.06 | 1.66% | 3.55 | 3.71 | 396164 | 14386.92 | 4.52% |
| 2025-08-27 | 3.74 | 3.61 | -0.07 | -1.90% | 3.60 | 3.77 | 335095 | 12321.67 | 3.83% |
| 2025-08-26 | 3.59 | 3.68 | 0.07 | 1.94% | 3.57 | 3.80 | 405339 | 14928.68 | 4.63% |
| 2025-08-25 | 3.62 | 3.61 | 0.00 | 0.00% | 3.58 | 3.63 | 225697 | 8134.07 | 2.58% |
| 2025-08-22 | 3.64 | 3.61 | -0.02 | -0.55% | 3.56 | 3.64 | 203361 | 7303.12 | 2.32% |
| 2025-08-21 | 3.63 | 3.63 | -0.01 | -0.27% | 3.61 | 3.65 | 155539 | 5639.01 | 1.78% |
| 2025-08-20 | 3.58 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 269506 | 9713.88 | 3.08% |
| 2025-08-19 | 3.49 | 3.57 | 0.07 | 2.00% | 3.48 | 3.57 | 171899 | 6067.30 | 1.96% |
| 2025-08-18 | 3.52 | 3.50 | -0.01 | -0.28% | 3.49 | 3.58 | 194987 | 6875.56 | 2.23% |
| 2025-08-15 | 3.50 | 3.51 | 0.00 | 0.00% | 3.49 | 3.55 | 133786 | 4710.91 | 1.53% |
| 2025-08-14 | 3.58 | 3.51 | -0.07 | -1.96% | 3.50 | 3.60 | 157070 | 5559.69 | 1.79% |
| 2025-08-13 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.62 | 127298 | 4558.66 | 1.45% |
| 2025-08-12 | 3.58 | 3.61 | 0.03 | 0.84% | 3.56 | 3.63 | 175021 | 6304.98 | 2.00% |
| 2025-08-11 | 3.59 | 3.58 | 0.00 | 0.00% | 3.54 | 3.60 | 136608 | 4875.00 | 1.56% |
| 2025-08-08 | 3.53 | 3.58 | 0.04 | 1.13% | 3.51 | 3.60 | 171793 | 6124.58 | 1.96% |
| 2025-08-07 | 3.53 | 3.54 | 0.02 | 0.57% | 3.49 | 3.54 | 132793 | 4677.12 | 1.52% |
| 2025-08-06 | 3.52 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 120437 | 4240.67 | 1.38% |
| 2025-08-05 | 3.48 | 3.52 | 0.02 | 0.57% | 3.47 | 3.54 | 178588 | 6268.34 | 2.04% |
| 2025-08-04 | 3.41 | 3.50 | 0.06 | 1.74% | 3.38 | 3.52 | 213054 | 7419.58 | 2.43% |
| 2025-08-01 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.46 | 97875 | 3355.36 | 1.12% |
| 2025-07-31 | 3.47 | 3.40 | -0.09 | -2.58% | 3.38 | 3.49 | 146498 | 5012.37 | 1.67% |
| 2025-07-30 | 3.49 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 139239 | 4855.43 | 1.59% |
| 2025-07-29 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.52 | 156713 | 5452.09 | 1.79% |
| 2025-07-28 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.53 | 111054 | 3901.31 | 1.27% |
| 2025-07-25 | 3.54 | 3.52 | -0.01 | -0.28% | 3.51 | 3.56 | 111080 | 3926.05 | 1.27% |
| 2025-07-24 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 108922 | 3842.20 | 1.24% |
| 2025-07-23 | 3.55 | 3.51 | -0.04 | -1.13% | 3.50 | 3.55 | 138786 | 4892.54 | 1.58% |
| 2025-07-22 | 3.52 | 3.55 | 0.02 | 0.57% | 3.48 | 3.55 | 153724 | 5408.78 | 1.76% |
| 2025-07-21 | 3.45 | 3.53 | 0.08 | 2.32% | 3.44 | 3.53 | 184453 | 6457.11 | 2.11% |
| 2025-07-18 | 3.45 | 3.45 | 0.01 | 0.29% | 3.43 | 3.46 | 75118 | 2585.68 | 0.86% |
| 2025-07-17 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.49 | 111881 | 3865.35 | 1.28% |
| 2025-07-16 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 82991 | 2881.07 | 0.95% |
| 2025-07-15 | 3.54 | 3.47 | -0.07 | -1.98% | 3.44 | 3.54 | 174703 | 6070.80 | 1.99% |
| 2025-07-14 | 3.48 | 3.54 | 0.05 | 1.43% | 3.47 | 3.55 | 177286 | 6254.41 | 2.02% |
| 2025-07-11 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.50 | 146024 | 5077.33 | 1.67% |
| 2025-07-10 | 3.48 | 3.50 | 0.03 | 0.86% | 3.46 | 3.52 | 166829 | 5820.68 | 1.90% |
| 2025-07-09 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.50 | 150679 | 5236.31 | 1.72% |
| 2025-07-08 | 3.41 | 3.47 | 0.06 | 1.76% | 3.40 | 3.48 | 243594 | 8389.24 | 2.78% |
| 2025-07-07 | 3.38 | 3.41 | 0.04 | 1.19% | 3.36 | 3.42 | 170137 | 5774.32 | 1.94% |
| 2025-07-04 | 3.42 | 3.41 | -0.02 | -0.58% | 3.41 | 3.45 | 130793 | 4481.12 | 1.49% |
| 2025-07-03 | 3.45 | 3.43 | 0.00 | 0.00% | 3.41 | 3.46 | 105375 | 3614.02 | 1.20% |
| 2025-07-02 | 3.40 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 150971 | 5163.04 | 1.72% |
| 2025-07-01 | 3.41 | 3.40 | 0.00 | 0.00% | 3.39 | 3.43 | 126215 | 4297.94 | 1.44% |
| 2025-06-30 | 3.39 | 3.40 | 0.01 | 0.29% | 3.39 | 3.41 | 135027 | 4589.32 | 1.54% |
深证大盘股票行情在线 K线走势图
胜利股份(000407)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
