永辉超市(601933)股票行情
永辉超市(601933)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 |
|---|
| 2026-03-25 | 3.74 | 3.93 | 0.18 | 4.80% | 3.73 | 4.07 | 2200896 | 85726.54 | 2.43% |
| 2026-03-24 | 3.71 | 3.75 | 0.09 | 2.46% | 3.66 | 3.75 | 1113710 | 41306.59 | 1.23% |
| 2026-03-23 | 3.78 | 3.66 | -0.19 | -4.94% | 3.65 | 3.81 | 1490925 | 55638.04 | 1.64% |
| 2026-03-20 | 3.94 | 3.85 | -0.15 | -3.75% | 3.85 | 3.98 | 1375870 | 53777.52 | 1.52% |
| 2026-03-19 | 3.94 | 4.00 | 0.02 | 0.50% | 3.90 | 4.10 | 1854909 | 74024.71 | 2.04% |
| 2026-03-18 | 4.02 | 3.98 | -0.04 | -1.00% | 3.93 | 4.03 | 1294231 | 51298.71 | 1.43% |
| 2026-03-17 | 4.02 | 4.02 | -0.01 | -0.25% | 4.02 | 4.10 | 1244974 | 50522.62 | 1.37% |
| 2026-03-16 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.06 | 812645 | 32737.20 | 0.90% |
| 2026-03-13 | 4.04 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 1128024 | 45515.82 | 1.24% |
| 2026-03-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.10 | 941074 | 38256.43 | 1.04% |
| 2026-03-11 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.12 | 894498 | 36541.16 | 0.99% |
| 2026-03-10 | 4.12 | 4.11 | 0.01 | 0.24% | 4.09 | 4.13 | 790365 | 32460.59 | 0.87% |
| 2026-03-09 | 4.12 | 4.10 | -0.06 | -1.44% | 4.06 | 4.15 | 1104750 | 45212.17 | 1.22% |
| 2026-03-06 | 4.08 | 4.16 | 0.05 | 1.22% | 4.06 | 4.17 | 1131556 | 46714.44 | 1.25% |
| 2026-03-05 | 4.06 | 4.11 | 0.07 | 1.73% | 4.06 | 4.15 | 1476461 | 60777.80 | 1.63% |
| 2026-03-04 | 4.10 | 4.04 | -0.14 | -3.35% | 4.02 | 4.11 | 1625055 | 65859.49 | 1.79% |
| 2026-03-03 | 4.14 | 4.18 | 0.04 | 0.97% | 4.05 | 4.24 | 2423838 | 100406.34 | 2.67% |
| 2026-03-02 | 4.19 | 4.14 | -0.11 | -2.59% | 4.10 | 4.20 | 1741766 | 72191.08 | 1.92% |
| 2026-02-27 | 4.22 | 4.25 | 0.01 | 0.24% | 4.21 | 4.26 | 1044662 | 44251.57 | 1.15% |
| 2026-02-26 | 4.34 | 4.24 | -0.09 | -2.08% | 4.22 | 4.34 | 1548697 | 65985.54 | 1.71% |
| 2026-02-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 1053894 | 45678.40 | 1.16% |
| 2026-02-24 | 4.32 | 4.32 | 0.01 | 0.23% | 4.29 | 4.38 | 1090374 | 47151.46 | 1.20% |
| 2026-02-13 | 4.36 | 4.31 | -0.04 | -0.92% | 4.31 | 4.42 | 1071298 | 46715.13 | 1.18% |
| 2026-02-12 | 4.46 | 4.35 | -0.10 | -2.25% | 4.35 | 4.47 | 1721675 | 75466.90 | 1.90% |
| 2026-02-11 | 4.45 | 4.45 | -0.02 | -0.45% | 4.42 | 4.52 | 1249538 | 55904.38 | 1.38% |
| 2026-02-10 | 4.58 | 4.47 | -0.12 | -2.61% | 4.46 | 4.58 | 2152245 | 96819.34 | 2.37% |
| 2026-02-09 | 4.57 | 4.59 | -0.02 | -0.43% | 4.52 | 4.61 | 2037535 | 92917.71 | 2.25% |
| 2026-02-06 | 4.75 | 4.61 | -0.14 | -2.95% | 4.54 | 4.76 | 3060950 | 140987.02 | 3.37% |
| 2026-02-05 | 4.51 | 4.75 | 0.21 | 4.63% | 4.49 | 4.75 | 4701610 | 219552.25 | 5.18% |
| 2026-02-04 | 4.45 | 4.54 | 0.08 | 1.79% | 4.41 | 4.54 | 2465728 | 111052.98 | 2.72% |
| 2026-02-03 | 4.43 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 1969186 | 87608.60 | 2.17% |
| 2026-02-02 | 4.35 | 4.43 | 0.03 | 0.68% | 4.34 | 4.51 | 2058265 | 91747.30 | 2.27% |
| 2026-01-30 | 4.52 | 4.40 | -0.11 | -2.44% | 4.40 | 4.55 | 2293608 | 102480.66 | 2.53% |
| 2026-01-29 | 4.37 | 4.51 | 0.12 | 2.73% | 4.26 | 4.51 | 3071868 | 136067.02 | 3.38% |
| 2026-01-28 | 4.37 | 4.39 | -0.02 | -0.45% | 4.36 | 4.47 | 1582427 | 69637.34 | 1.74% |
| 2026-01-27 | 4.50 | 4.41 | -0.12 | -2.65% | 4.34 | 4.50 | 2473217 | 108880.32 | 2.73% |
| 2026-01-26 | 4.63 | 4.53 | -0.18 | -3.82% | 4.47 | 4.64 | 3839251 | 174366.25 | 4.23% |
| 2026-01-23 | 4.66 | 4.71 | 0.04 | 0.86% | 4.64 | 4.74 | 2417708 | 113529.12 | 2.66% |
| 2026-01-22 | 4.63 | 4.67 | 0.01 | 0.21% | 4.60 | 4.71 | 2479892 | 115202.89 | 2.73% |
| 2026-01-21 | 4.76 | 4.66 | -0.23 | -4.70% | 4.60 | 4.81 | 4073944 | 190458.83 | 4.49% |
| 2026-01-20 | 4.79 | 4.89 | 0.07 | 1.45% | 4.73 | 5.07 | 4808094 | 235374.64 | 5.30% |
| 2026-01-19 | 4.71 | 4.82 | 0.11 | 2.34% | 4.66 | 4.88 | 3702702 | 177205.81 | 4.08% |
| 2026-01-16 | 4.85 | 4.71 | -0.16 | -3.29% | 4.68 | 4.90 | 4404284 | 209069.59 | 4.85% |
| 2026-01-15 | 5.00 | 4.87 | -0.16 | -3.18% | 4.84 | 5.12 | 5034742 | 248479.89 | 5.55% |
| 2026-01-14 | 5.10 | 5.03 | -0.25 | -4.73% | 5.00 | 5.29 | 7987091 | 410566.56 | 8.80% |
| 2026-01-13 | 5.26 | 5.28 | -0.08 | -1.49% | 5.15 | 5.85 | 10647453 | 578422.25 | 11.73% |
| 2026-01-12 | 5.13 | 5.36 | 0.20 | 3.88% | 5.07 | 5.40 | 9824568 | 515056.59 | 10.83% |
| 2026-01-09 | 4.94 | 5.16 | 0.13 | 2.58% | 4.93 | 5.19 | 7694786 | 392888.81 | 8.48% |
| 2026-01-08 | 4.85 | 5.03 | 0.11 | 2.24% | 4.81 | 5.19 | 7498514 | 371224.00 | 8.26% |
| 2026-01-07 | 4.84 | 4.92 | -0.04 | -0.81% | 4.77 | 5.05 | 7037782 | 346211.75 | 7.76% |
| 2026-01-06 | 4.63 | 4.96 | 0.29 | 6.21% | 4.60 | 5.04 | 9112768 | 439802.38 | 10.04% |
| 2026-01-05 | 4.65 | 4.67 | -0.02 | -0.43% | 4.59 | 4.73 | 4619468 | 215697.64 | 5.09% |
| 2025-12-31 | 4.90 | 4.69 | -0.23 | -4.67% | 4.67 | 4.95 | 5633614 | 267866.00 | 6.21% |
| 2025-12-30 | 5.17 | 4.92 | -0.34 | -6.46% | 4.88 | 5.22 | 7943275 | 396715.84 | 8.75% |
| 2025-12-29 | 5.29 | 5.26 | -0.03 | -0.57% | 5.16 | 5.43 | 6641499 | 350814.62 | 7.32% |
| 2025-12-26 | 5.24 | 5.29 | 0.01 | 0.19% | 5.21 | 5.38 | 7071357 | 374113.78 | 7.79% |
| 2025-12-25 | 5.48 | 5.28 | -0.20 | -3.65% | 5.26 | 5.59 | 9430577 | 507982.66 | 10.39% |
| 2025-12-24 | 5.30 | 5.48 | 0.03 | 0.55% | 5.25 | 5.55 | 10062216 | 542114.88 | 11.09% |
| 2025-12-23 | 5.63 | 5.45 | -0.31 | -5.38% | 5.42 | 5.86 | 11365702 | 635511.06 | 12.52% |
| 2025-12-22 | 5.65 | 5.76 | 0.00 | 0.00% | 5.48 | 5.80 | 13483529 | 758392.00 | 14.86% |
| 2025-12-19 | 5.30 | 5.76 | 0.27 | 4.92% | 5.28 | 6.04 | 17376582 | 993183.75 | 19.15% |
| 2025-12-18 | 5.38 | 5.49 | 0.11 | 2.04% | 5.18 | 5.63 | 13412274 | 725527.00 | 14.78% |
| 2025-12-17 | 5.81 | 5.38 | -0.18 | -3.24% | 5.37 | 5.88 | 17209374 | 963255.62 | 18.96% |
| 2025-12-16 | 5.04 | 5.56 | 0.51 | 10.10% | 5.04 | 5.56 | 13337070 | 728905.12 | 14.70% |
| 2025-12-15 | 4.90 | 5.05 | 0.05 | 1.00% | 4.85 | 5.30 | 12061143 | 618423.25 | 13.29% |
| 2025-12-12 | 5.27 | 5.00 | -0.55 | -9.91% | 5.00 | 5.30 | 13044343 | 666669.50 | 14.37% |
| 2025-12-11 | 5.38 | 5.55 | 0.32 | 6.12% | 4.95 | 5.70 | 19367508 | 1030199.62 | 21.34% |
| 2025-12-10 | 5.23 | 5.23 | 0.48 | 10.11% | 5.23 | 5.23 | 2726948 | 142619.41 | 3.00% |
| 2025-12-09 | 4.38 | 4.75 | 0.43 | 9.95% | 4.17 | 4.75 | 9170301 | 415605.94 | 10.10% |
| 2025-12-08 | 3.87 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 4302562 | 179856.39 | 4.74% |
| 2025-12-05 | 3.88 | 3.93 | 0.01 | 0.26% | 3.78 | 3.93 | 1577943 | 60850.46 | 1.74% |
| 2025-12-04 | 4.00 | 3.92 | -0.08 | -2.00% | 3.90 | 4.01 | 1020882 | 40245.38 | 1.12% |
| 2025-12-03 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.06 | 927526 | 37208.19 | 1.02% |
| 2025-12-02 | 4.04 | 4.07 | 0.02 | 0.49% | 4.01 | 4.10 | 888391 | 36018.33 | 0.98% |
| 2025-12-01 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.08 | 806056 | 32655.82 | 0.89% |
| 2025-11-28 | 4.00 | 4.06 | 0.04 | 1.00% | 3.97 | 4.07 | 942796 | 37905.60 | 1.04% |
| 2025-11-27 | 4.14 | 4.02 | -0.09 | -2.19% | 4.00 | 4.15 | 1134161 | 46090.04 | 1.25% |
| 2025-11-26 | 4.07 | 4.11 | 0.07 | 1.73% | 4.04 | 4.14 | 1288577 | 52659.02 | 1.42% |
| 2025-11-25 | 4.02 | 4.04 | 0.03 | 0.75% | 4.01 | 4.07 | 915859 | 37064.07 | 1.01% |
| 2025-11-24 | 4.00 | 4.01 | 0.00 | 0.00% | 3.95 | 4.04 | 1023170 | 40881.77 | 1.13% |
上证大盘股票行情在线 K线走势图
永辉超市(601933)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
