大叶股份(300879)股票行情 大叶股份股票行情 300879股票行情_爱股网
大叶股份(300879)股票行情
大叶股份(300879)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 |
|---|
| 2025-10-28 | 33.95 | 34.55 | 0.59 | 1.74% | 33.62 | 35.62 | 70361 | 24428.98 | 3.50% | 0.00 |
| 2025-10-27 | 33.45 | 33.96 | 0.51 | 1.52% | 33.41 | 34.20 | 41879 | 14170.82 | 2.08% | 0.00 |
| 2025-10-24 | 33.00 | 33.45 | 0.40 | 1.21% | 32.99 | 33.70 | 27202 | 9094.57 | 1.35% | 0.00 |
| 2025-10-23 | 33.20 | 33.05 | -0.19 | -0.57% | 32.49 | 33.20 | 22888 | 7491.28 | 1.14% | 0.00 |
| 2025-10-22 | 33.14 | 33.24 | -0.09 | -0.27% | 33.00 | 33.75 | 21784 | 7271.94 | 1.08% | 0.00 |
| 2025-10-21 | 33.10 | 33.33 | 0.27 | 0.82% | 32.73 | 33.33 | 23330 | 7732.18 | 1.16% | 0.00 |
| 2025-10-20 | 32.47 | 33.06 | 0.87 | 2.70% | 32.47 | 33.20 | 32042 | 10545.74 | 1.59% | 0.00 |
| 2025-10-17 | 33.40 | 32.19 | -1.20 | -3.59% | 32.19 | 33.55 | 37012 | 12113.95 | 1.84% | 0.00 |
| 2025-10-16 | 33.99 | 33.39 | -0.42 | -1.24% | 33.23 | 34.11 | 34764 | 11717.63 | 1.73% | 0.00 |
| 2025-10-15 | 33.05 | 33.81 | 0.77 | 2.33% | 32.88 | 34.00 | 32454 | 10905.84 | 1.61% | 0.00 |
| 2025-10-14 | 34.22 | 33.04 | -0.98 | -2.88% | 32.98 | 34.44 | 38389 | 12905.97 | 1.91% | 0.00 |
| 2025-10-13 | 32.51 | 34.02 | -0.44 | -1.28% | 31.98 | 34.28 | 35588 | 11909.22 | 1.77% | 0.00 |
| 2025-10-10 | 35.21 | 34.46 | -0.62 | -1.77% | 34.45 | 35.21 | 34966 | 12155.65 | 1.74% | 0.00 |
| 2025-10-09 | 35.60 | 35.08 | -0.17 | -0.48% | 34.80 | 35.60 | 44309 | 15527.15 | 2.20% | 0.00 |
| 2025-09-30 | 35.67 | 35.25 | -0.41 | -1.15% | 35.12 | 36.35 | 48013 | 17075.38 | 2.39% | 0.00 |
| 2025-09-29 | 34.70 | 35.66 | 0.96 | 2.77% | 34.37 | 35.74 | 52925 | 18656.55 | 2.63% | 1.00 |
| 2025-09-26 | 35.88 | 34.70 | -1.40 | -3.88% | 34.70 | 35.88 | 60355 | 21243.23 | 3.00% | 0.00 |
| 2025-09-25 | 36.50 | 36.10 | -0.39 | -1.07% | 36.10 | 36.79 | 44541 | 16188.54 | 2.22% | 0.00 |
| 2025-09-24 | 36.62 | 36.49 | 0.10 | 0.27% | 36.05 | 36.88 | 59070 | 21493.36 | 2.94% | 0.00 |
| 2025-09-23 | 38.00 | 36.39 | -1.84 | -4.81% | 35.84 | 38.00 | 100545 | 37006.33 | 5.00% | 2.00 |
| 2025-09-22 | 39.10 | 38.23 | -1.29 | -3.26% | 38.01 | 39.80 | 127787 | 49690.57 | 6.36% | 20.00 |
| 2025-09-19 | 38.02 | 39.52 | 1.12 | 2.92% | 37.00 | 39.73 | 206099 | 79460.17 | 10.25% | 0.00 |
| 2025-09-18 | 38.10 | 38.40 | 0.01 | 0.03% | 37.61 | 39.88 | 181181 | 70486.53 | 9.01% | 2.00 |
| 2025-09-17 | 38.20 | 38.39 | -0.11 | -0.29% | 37.96 | 39.33 | 127951 | 49419.04 | 6.36% | 2.00 |
| 2025-09-16 | 38.02 | 38.50 | 0.48 | 1.26% | 37.38 | 38.50 | 109370 | 41601.71 | 5.44% | 5.00 |
| 2025-09-15 | 37.14 | 38.02 | 0.88 | 2.37% | 36.82 | 38.50 | 103574 | 39318.57 | 5.15% | 0.00 |
| 2025-09-12 | 37.87 | 37.14 | -0.72 | -1.90% | 37.14 | 38.06 | 94908 | 35619.84 | 4.72% | 4.00 |
| 2025-09-11 | 37.25 | 37.86 | 0.25 | 0.66% | 36.85 | 37.96 | 99894 | 37538.70 | 4.97% | 0.00 |
| 2025-09-10 | 37.84 | 37.61 | -0.56 | -1.47% | 37.36 | 38.79 | 132252 | 50327.18 | 6.58% | 7.00 |
| 2025-09-09 | 37.10 | 38.17 | 0.91 | 2.44% | 36.00 | 38.50 | 170632 | 63432.91 | 8.49% | 2.00 |
| 2025-09-08 | 35.70 | 37.26 | 1.11 | 3.07% | 35.65 | 37.86 | 126086 | 46603.79 | 6.27% | 12.00 |
| 2025-09-05 | 35.29 | 36.15 | 0.51 | 1.43% | 33.75 | 36.20 | 104902 | 37024.45 | 5.22% | 0.00 |
| 2025-09-04 | 35.00 | 35.64 | 0.51 | 1.45% | 34.84 | 36.88 | 94535 | 33866.16 | 4.70% | 46.00 |
| 2025-09-03 | 36.60 | 35.13 | -1.61 | -4.38% | 35.00 | 37.11 | 87144 | 31287.61 | 4.33% | 6.00 |
| 2025-09-02 | 37.60 | 36.74 | -1.02 | -2.70% | 35.88 | 37.95 | 143423 | 52555.02 | 7.13% | 0.00 |
| 2025-09-01 | 39.48 | 37.76 | -0.71 | -1.85% | 37.51 | 39.48 | 191149 | 73171.06 | 9.51% | 20.00 |
| 2025-08-29 | 37.51 | 38.47 | 0.47 | 1.24% | 36.30 | 39.05 | 234559 | 88946.98 | 11.67% | 3.00 |
| 2025-08-28 | 35.92 | 38.00 | 2.30 | 6.44% | 35.92 | 38.38 | 236137 | 88566.28 | 11.75% | 24.00 |
| 2025-08-27 | 35.88 | 35.70 | -0.27 | -0.75% | 35.70 | 37.07 | 159679 | 58249.87 | 7.94% | 10.00 |
| 2025-08-26 | 36.24 | 35.97 | -0.39 | -1.07% | 35.89 | 36.65 | 91899 | 33328.20 | 4.57% | 0.00 |
| 2025-08-25 | 36.91 | 36.36 | -0.27 | -0.74% | 35.90 | 36.91 | 141444 | 51454.00 | 7.04% | 0.00 |
| 2025-08-22 | 37.49 | 36.63 | -1.18 | -3.12% | 36.29 | 37.62 | 173140 | 63680.67 | 8.61% | 0.00 |
| 2025-08-21 | 37.40 | 37.81 | 0.06 | 0.16% | 37.40 | 39.11 | 193902 | 74178.66 | 9.65% | 1.00 |
| 2025-08-20 | 37.39 | 37.75 | -0.63 | -1.64% | 36.50 | 38.28 | 192765 | 72300.22 | 9.59% | 0.00 |
| 2025-08-19 | 35.29 | 38.38 | 3.25 | 9.25% | 34.50 | 40.55 | 369190 | 137935.94 | 18.37% | 7.00 |
| 2025-08-18 | 33.36 | 35.13 | 1.75 | 5.24% | 33.36 | 35.69 | 240261 | 83611.41 | 11.95% | 8.00 |
| 2025-08-15 | 32.85 | 33.38 | 0.43 | 1.31% | 32.79 | 33.39 | 67778 | 22475.37 | 3.37% | 51.00 |
| 2025-08-14 | 33.40 | 32.95 | -0.55 | -1.64% | 32.93 | 33.80 | 83560 | 27791.74 | 4.16% | 2.00 |
| 2025-08-13 | 33.29 | 33.50 | 0.10 | 0.30% | 33.11 | 33.64 | 69408 | 23138.96 | 3.45% | 0.00 |
| 2025-08-12 | 33.16 | 33.40 | 0.21 | 0.63% | 32.95 | 33.65 | 69862 | 23249.03 | 3.48% | 2.00 |
| 2025-08-11 | 32.98 | 33.19 | 0.19 | 0.58% | 32.79 | 33.27 | 58076 | 19202.02 | 2.89% | 0.00 |
| 2025-08-08 | 33.20 | 33.00 | -0.32 | -0.96% | 32.80 | 33.21 | 60658 | 19985.63 | 3.02% | 0.00 |
| 2025-08-07 | 33.71 | 33.32 | -0.38 | -1.13% | 33.17 | 34.07 | 107813 | 36093.99 | 5.36% | 0.00 |
| 2025-08-06 | 33.15 | 33.70 | 0.58 | 1.75% | 32.96 | 34.10 | 153527 | 51625.02 | 7.64% | 30.00 |
| 2025-08-05 | 32.52 | 33.12 | 0.58 | 1.78% | 32.42 | 33.23 | 116958 | 38466.64 | 5.82% | 52.50 |
| 2025-08-04 | 31.53 | 32.54 | 0.91 | 2.88% | 31.42 | 32.55 | 83275 | 26785.92 | 4.14% | 0.00 |
| 2025-08-01 | 31.92 | 31.63 | -0.37 | -1.16% | 31.52 | 32.12 | 68183 | 21637.55 | 3.39% | 0.00 |
| 2025-07-31 | 32.54 | 32.00 | -0.60 | -1.84% | 31.85 | 32.79 | 73613 | 23766.21 | 3.66% | 13.00 |
| 2025-07-30 | 32.83 | 32.60 | -0.30 | -0.91% | 32.46 | 33.11 | 76558 | 25059.62 | 3.81% | 1.00 |
| 2025-07-29 | 33.16 | 32.90 | -0.35 | -1.05% | 32.53 | 33.25 | 74692 | 24470.95 | 3.72% | 4.00 |
| 2025-07-28 | 33.26 | 33.25 | -0.01 | -0.03% | 33.08 | 33.53 | 65121 | 21674.44 | 3.24% | 10.00 |
| 2025-07-25 | 33.14 | 33.26 | 0.03 | 0.09% | 32.95 | 33.34 | 61217 | 20295.34 | 3.05% | 24.00 |
| 2025-07-24 | 33.28 | 33.23 | 0.06 | 0.18% | 33.01 | 33.60 | 70770 | 23490.68 | 3.52% | 1.00 |
| 2025-07-23 | 33.46 | 33.17 | -0.29 | -0.87% | 33.11 | 33.65 | 79382 | 26438.50 | 3.95% | 34.00 |
| 2025-07-22 | 34.35 | 33.46 | -1.04 | -3.01% | 33.36 | 34.50 | 123191 | 41614.13 | 6.13% | 5.00 |
| 2025-07-21 | 34.20 | 34.50 | 0.32 | 0.94% | 34.18 | 35.07 | 94630 | 32735.21 | 4.71% | 1.00 |
| 2025-07-18 | 34.67 | 34.18 | -0.48 | -1.38% | 33.99 | 34.79 | 114855 | 39319.20 | 5.71% | 0.00 |
| 2025-07-17 | 34.61 | 34.66 | -0.06 | -0.17% | 34.51 | 34.98 | 106825 | 37094.73 | 5.31% | 21.00 |
| 2025-07-16 | 34.31 | 34.72 | 0.00 | 0.00% | 34.22 | 35.49 | 147149 | 51330.17 | 7.32% | 0.00 |
| 2025-07-15 | 37.00 | 34.72 | -5.43 | -13.52% | 34.47 | 37.15 | 298548 | 104895.12 | 14.85% | 18.00 |
| 2025-07-14 | 39.80 | 40.15 | 0.34 | 0.85% | 39.08 | 40.66 | 160557 | 64232.08 | 7.99% | 0.00 |
| 2025-07-11 | 41.00 | 39.81 | -1.70 | -4.10% | 38.83 | 41.08 | 247543 | 98297.11 | 12.31% | 0.00 |
| 2025-07-10 | 42.63 | 41.51 | -2.20 | -5.03% | 41.30 | 44.70 | 293432 | 125074.14 | 14.60% | 1.00 |
| 2025-07-09 | 42.52 | 43.71 | 2.08 | 5.00% | 42.11 | 46.17 | 399911 | 176862.77 | 19.89% | 4.00 |
| 2025-07-08 | 43.79 | 41.63 | -2.29 | -5.21% | 41.57 | 44.52 | 328066 | 139007.69 | 16.32% | 2.00 |
| 2025-07-07 | 39.33 | 43.92 | 4.60 | 11.70% | 38.69 | 45.82 | 402898 | 170567.84 | 20.04% | 3.00 |
| 2025-07-04 | 39.01 | 39.32 | 0.03 | 0.08% | 38.67 | 40.38 | 178442 | 70574.91 | 8.88% | 6.00 |
| 2025-07-03 | 38.07 | 39.29 | 1.24 | 3.26% | 37.70 | 39.82 | 165240 | 64580.19 | 8.22% | 5.00 |
| 2025-07-02 | 39.16 | 38.05 | -1.12 | -2.86% | 37.66 | 39.30 | 91862 | 35179.28 | 4.57% | 0.00 |
| 2025-07-01 | 39.10 | 39.17 | -0.11 | -0.28% | 38.77 | 39.45 | 66242 | 25879.88 | 3.30% | 0.00 |
深证大盘股票行情在线 K线走势图
大叶股份(300879)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
