浙江永强(002489)股票行情
浙江永强(002489)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 |
|---|
| 2026-02-06 | 3.78 | 3.79 | 0.00 | 0.00% | 3.74 | 3.84 | 280156 | 10646.94 | 1.46% |
| 2026-02-05 | 3.79 | 3.79 | -0.01 | -0.26% | 3.77 | 3.85 | 307008 | 11697.55 | 1.60% |
| 2026-02-04 | 3.73 | 3.80 | 0.06 | 1.60% | 3.72 | 3.80 | 342781 | 12935.44 | 1.79% |
| 2026-02-03 | 3.73 | 3.74 | 0.03 | 0.81% | 3.71 | 3.75 | 329316 | 12285.75 | 1.72% |
| 2026-02-02 | 3.77 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 396181 | 14889.74 | 2.07% |
| 2026-01-30 | 3.78 | 3.79 | 0.00 | 0.00% | 3.74 | 3.84 | 363195 | 13734.40 | 1.90% |
| 2026-01-29 | 3.76 | 3.79 | 0.01 | 0.26% | 3.74 | 3.83 | 338929 | 12869.79 | 1.77% |
| 2026-01-28 | 3.79 | 3.78 | -0.03 | -0.79% | 3.76 | 3.82 | 243953 | 9233.72 | 1.28% |
| 2026-01-27 | 3.85 | 3.81 | -0.05 | -1.30% | 3.76 | 3.87 | 328957 | 12479.09 | 1.72% |
| 2026-01-26 | 3.88 | 3.86 | -0.02 | -0.52% | 3.81 | 3.90 | 331402 | 12752.13 | 1.73% |
| 2026-01-23 | 3.89 | 3.88 | 0.00 | 0.00% | 3.85 | 3.90 | 355839 | 13783.99 | 1.86% |
| 2026-01-22 | 3.86 | 3.88 | 0.02 | 0.52% | 3.84 | 3.89 | 281017 | 10880.71 | 1.47% |
| 2026-01-21 | 3.80 | 3.86 | 0.04 | 1.05% | 3.78 | 3.88 | 370498 | 14263.89 | 1.94% |
| 2026-01-20 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 271930 | 10369.21 | 1.42% |
| 2026-01-19 | 3.73 | 3.81 | 0.08 | 2.14% | 3.72 | 3.82 | 331113 | 12534.56 | 1.73% |
| 2026-01-16 | 3.76 | 3.73 | -0.02 | -0.53% | 3.72 | 3.77 | 323728 | 12115.93 | 1.69% |
| 2026-01-15 | 3.80 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 405740 | 15267.85 | 2.12% |
| 2026-01-14 | 3.85 | 3.81 | -0.09 | -2.31% | 3.76 | 3.89 | 663137 | 25434.90 | 3.47% |
| 2026-01-13 | 3.91 | 3.90 | -0.01 | -0.26% | 3.88 | 3.97 | 460248 | 18061.77 | 2.41% |
| 2026-01-12 | 3.88 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 431509 | 16783.23 | 2.26% |
| 2026-01-09 | 3.84 | 3.87 | 0.02 | 0.52% | 3.83 | 3.88 | 337651 | 13016.77 | 1.77% |
| 2026-01-08 | 3.83 | 3.85 | 0.02 | 0.52% | 3.79 | 3.87 | 328692 | 12599.17 | 1.72% |
| 2026-01-07 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.90 | 334766 | 12892.06 | 1.75% |
| 2026-01-06 | 3.82 | 3.90 | 0.07 | 1.83% | 3.82 | 3.95 | 388239 | 15111.17 | 2.03% |
| 2026-01-05 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 342980 | 13147.48 | 1.79% |
| 2025-12-31 | 3.87 | 3.83 | -0.04 | -1.03% | 3.81 | 3.89 | 254127 | 9749.23 | 1.33% |
| 2025-12-30 | 3.95 | 3.87 | -0.09 | -2.27% | 3.86 | 3.96 | 344542 | 13439.75 | 1.80% |
| 2025-12-29 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.01 | 290539 | 11532.53 | 1.52% |
| 2025-12-26 | 4.02 | 4.01 | -0.02 | -0.50% | 3.96 | 4.04 | 338771 | 13551.54 | 1.77% |
| 2025-12-25 | 4.01 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 373608 | 15048.18 | 1.95% |
| 2025-12-24 | 3.97 | 4.03 | 0.11 | 2.81% | 3.95 | 4.14 | 866697 | 35157.99 | 4.53% |
| 2025-12-23 | 3.98 | 3.92 | -0.06 | -1.51% | 3.89 | 3.99 | 277201 | 10890.19 | 1.45% |
| 2025-12-22 | 4.01 | 3.98 | -0.04 | -1.00% | 3.96 | 4.10 | 420057 | 16763.08 | 2.20% |
| 2025-12-19 | 3.82 | 4.02 | 0.21 | 5.51% | 3.79 | 4.04 | 670462 | 26613.96 | 3.50% |
| 2025-12-18 | 3.73 | 3.81 | 0.07 | 1.87% | 3.72 | 3.84 | 294416 | 11180.17 | 1.54% |
| 2025-12-17 | 3.70 | 3.74 | 0.03 | 0.81% | 3.66 | 3.75 | 253620 | 9401.44 | 1.33% |
| 2025-12-16 | 3.77 | 3.71 | -0.05 | -1.33% | 3.70 | 3.78 | 245597 | 9154.25 | 1.28% |
| 2025-12-15 | 3.73 | 3.76 | 0.01 | 0.27% | 3.72 | 3.79 | 178313 | 6715.08 | 0.93% |
| 2025-12-12 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.83 | 325489 | 12313.54 | 1.70% |
| 2025-12-11 | 3.92 | 3.81 | -0.12 | -3.05% | 3.80 | 3.93 | 360778 | 13855.25 | 1.89% |
| 2025-12-10 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.95 | 196262 | 7707.13 | 1.03% |
| 2025-12-09 | 3.97 | 3.92 | -0.05 | -1.26% | 3.90 | 3.98 | 226449 | 8929.06 | 1.18% |
| 2025-12-08 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.04 | 293762 | 11699.09 | 1.54% |
| 2025-12-05 | 3.89 | 4.02 | 0.12 | 3.08% | 3.85 | 4.03 | 344046 | 13638.45 | 1.80% |
| 2025-12-04 | 3.96 | 3.90 | -0.06 | -1.52% | 3.87 | 3.97 | 262905 | 10263.52 | 1.37% |
| 2025-12-03 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 4.00 | 238875 | 9447.47 | 1.25% |
| 2025-12-02 | 3.92 | 3.96 | 0.04 | 1.02% | 3.87 | 4.00 | 292848 | 11546.98 | 1.53% |
| 2025-12-01 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.99 | 265014 | 10441.85 | 1.39% |
| 2025-11-28 | 3.87 | 3.93 | 0.04 | 1.03% | 3.81 | 3.96 | 354953 | 13846.21 | 1.86% |
| 2025-11-27 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 4.03 | 528566 | 20796.98 | 2.76% |
| 2025-11-26 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.92 | 332799 | 12858.32 | 1.74% |
| 2025-11-25 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 268017 | 10209.41 | 1.40% |
| 2025-11-24 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 328119 | 12482.73 | 1.72% |
| 2025-11-21 | 3.93 | 3.80 | -0.17 | -4.28% | 3.78 | 3.98 | 399349 | 15395.95 | 2.09% |
| 2025-11-20 | 4.04 | 3.97 | -0.06 | -1.49% | 3.94 | 4.04 | 326064 | 12963.51 | 1.70% |
| 2025-11-19 | 4.04 | 4.03 | 0.00 | 0.00% | 3.99 | 4.07 | 318924 | 12849.49 | 1.67% |
| 2025-11-18 | 4.05 | 4.03 | -0.03 | -0.74% | 3.98 | 4.05 | 379387 | 15226.58 | 1.98% |
| 2025-11-17 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.08 | 343191 | 13894.59 | 1.79% |
| 2025-11-14 | 4.13 | 4.07 | -0.10 | -2.40% | 4.06 | 4.19 | 479098 | 19759.00 | 2.50% |
| 2025-11-13 | 4.04 | 4.17 | 0.11 | 2.71% | 4.04 | 4.18 | 669619 | 27556.15 | 3.50% |
| 2025-11-12 | 4.11 | 4.06 | -0.05 | -1.22% | 4.03 | 4.12 | 461670 | 18736.67 | 2.41% |
| 2025-11-11 | 4.07 | 4.11 | 0.04 | 0.98% | 4.03 | 4.12 | 382002 | 15604.66 | 2.00% |
| 2025-11-10 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.10 | 421160 | 17094.99 | 2.20% |
| 2025-11-07 | 3.99 | 4.04 | 0.04 | 1.00% | 3.97 | 4.10 | 459528 | 18639.58 | 2.40% |
| 2025-11-06 | 3.98 | 4.00 | 0.02 | 0.50% | 3.92 | 4.05 | 567185 | 22711.85 | 2.96% |
| 2025-11-05 | 3.88 | 3.98 | 0.06 | 1.53% | 3.88 | 4.01 | 526353 | 20868.19 | 2.75% |
| 2025-11-04 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 549377 | 21589.90 | 2.87% |
| 2025-11-03 | 3.87 | 3.93 | 0.07 | 1.81% | 3.87 | 3.94 | 692722 | 27046.28 | 3.62% |
| 2025-10-31 | 3.78 | 3.86 | 0.15 | 4.04% | 3.74 | 3.92 | 1069263 | 41202.49 | 5.59% |
| 2025-10-30 | 3.65 | 3.71 | 0.05 | 1.37% | 3.64 | 3.71 | 364034 | 13418.65 | 1.90% |
| 2025-10-29 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.66 | 169375 | 6159.08 | 0.89% |
| 2025-10-28 | 3.66 | 3.65 | -0.03 | -0.82% | 3.64 | 3.68 | 187237 | 6840.70 | 0.98% |
| 2025-10-27 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.72 | 297511 | 10948.95 | 1.56% |
| 2025-10-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.70 | 226660 | 8320.63 | 1.18% |
| 2025-10-23 | 3.65 | 3.66 | 0.00 | 0.00% | 3.61 | 3.67 | 247465 | 9001.81 | 1.29% |
| 2025-10-22 | 3.57 | 3.66 | 0.07 | 1.95% | 3.56 | 3.76 | 466129 | 17096.50 | 2.44% |
| 2025-10-21 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 216825 | 7736.85 | 1.13% |
| 2025-10-20 | 3.53 | 3.53 | 0.03 | 0.86% | 3.51 | 3.56 | 183929 | 6496.27 | 0.96% |
| 2025-10-17 | 3.58 | 3.50 | -0.08 | -2.23% | 3.50 | 3.60 | 267171 | 9474.16 | 1.40% |
| 2025-10-16 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 247198 | 8905.81 | 1.29% |
深证大盘股票行情在线 K线走势图
浙江永强(002489)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
