永杉锂业(603399)股票行情 永杉锂业股票行情 603399股票行情_爱股网
永杉锂业(603399)股票行情
永杉锂业(603399)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 | 9.69 | 9.86 | 0.18 | 1.86% | 9.66 | 9.94 | 167781 | 16489.19 | 3.28% |
| 2025-10-24 | 9.65 | 9.68 | 0.04 | 0.41% | 9.64 | 10.02 | 205461 | 20135.63 | 4.01% |
| 2025-10-23 | 9.36 | 9.64 | 0.28 | 2.99% | 9.31 | 9.65 | 156662 | 14848.01 | 3.06% |
| 2025-10-22 | 9.37 | 9.36 | -0.06 | -0.64% | 9.23 | 9.47 | 91538 | 8554.55 | 1.79% |
| 2025-10-21 | 9.34 | 9.42 | 0.09 | 0.96% | 9.31 | 9.61 | 100140 | 9450.68 | 1.95% |
| 2025-10-20 | 9.39 | 9.33 | -0.03 | -0.32% | 9.26 | 9.47 | 100406 | 9392.56 | 1.96% |
| 2025-10-17 | 9.66 | 9.36 | -0.29 | -3.01% | 9.35 | 10.21 | 190559 | 18426.91 | 3.72% |
| 2025-10-16 | 9.82 | 9.65 | -0.22 | -2.23% | 9.61 | 9.89 | 106893 | 10390.09 | 2.09% |
| 2025-10-15 | 9.92 | 9.87 | 0.03 | 0.30% | 9.72 | 10.25 | 153571 | 15185.43 | 3.00% |
| 2025-10-14 | 10.21 | 9.84 | -0.32 | -3.15% | 9.78 | 10.26 | 144190 | 14432.46 | 2.81% |
| 2025-10-13 | 9.74 | 10.16 | 0.02 | 0.20% | 9.64 | 10.21 | 175515 | 17489.41 | 3.43% |
| 2025-10-10 | 10.32 | 10.14 | -0.24 | -2.31% | 10.10 | 10.43 | 187092 | 19087.15 | 3.65% |
| 2025-10-09 | 10.25 | 10.38 | 0.30 | 2.98% | 10.11 | 10.45 | 253483 | 26150.80 | 4.95% |
| 2025-09-30 | 9.88 | 10.08 | 0.22 | 2.23% | 9.85 | 10.19 | 183021 | 18437.13 | 3.57% |
| 2025-09-29 | 9.55 | 9.86 | 0.36 | 3.79% | 9.53 | 9.88 | 184563 | 18050.93 | 3.60% |
| 2025-09-26 | 9.39 | 9.50 | 0.02 | 0.21% | 9.39 | 9.61 | 87731 | 8378.64 | 1.71% |
| 2025-09-25 | 9.58 | 9.48 | -0.02 | -0.21% | 9.48 | 9.75 | 99447 | 9548.49 | 1.94% |
| 2025-09-24 | 9.34 | 9.50 | 0.15 | 1.60% | 9.22 | 9.51 | 89525 | 8434.34 | 1.75% |
| 2025-09-23 | 9.51 | 9.35 | -0.21 | -2.20% | 9.16 | 9.56 | 137788 | 12820.57 | 2.69% |
| 2025-09-22 | 9.78 | 9.56 | -0.22 | -2.25% | 9.45 | 9.86 | 119679 | 11483.15 | 2.34% |
| 2025-09-19 | 9.65 | 9.78 | 0.11 | 1.14% | 9.63 | 9.87 | 133482 | 13022.61 | 2.61% |
| 2025-09-18 | 9.88 | 9.67 | -0.26 | -2.62% | 9.57 | 9.90 | 166678 | 16285.19 | 3.25% |
| 2025-09-17 | 9.94 | 9.93 | 0.01 | 0.10% | 9.76 | 10.00 | 110887 | 10975.47 | 2.16% |
| 2025-09-16 | 10.11 | 9.92 | -0.10 | -1.00% | 9.77 | 10.13 | 148611 | 14694.96 | 2.90% |
| 2025-09-15 | 10.12 | 10.02 | -0.09 | -0.89% | 10.00 | 10.27 | 127170 | 12854.16 | 2.48% |
| 2025-09-12 | 9.95 | 10.11 | 0.17 | 1.71% | 9.90 | 10.18 | 191559 | 19264.84 | 3.74% |
| 2025-09-11 | 10.03 | 9.94 | -0.09 | -0.90% | 9.87 | 10.05 | 169052 | 16784.62 | 3.30% |
| 2025-09-10 | 10.05 | 10.03 | -0.20 | -1.96% | 9.92 | 10.22 | 186391 | 18734.59 | 3.64% |
| 2025-09-09 | 10.20 | 10.23 | -0.08 | -0.78% | 10.17 | 10.56 | 258954 | 26864.50 | 5.05% |
| 2025-09-08 | 10.20 | 10.31 | 0.11 | 1.08% | 10.09 | 10.39 | 284852 | 29254.32 | 5.56% |
| 2025-09-05 | 9.71 | 10.20 | 0.45 | 4.62% | 9.71 | 10.20 | 253158 | 25464.91 | 4.94% |
| 2025-09-04 | 9.67 | 9.75 | 0.04 | 0.41% | 9.63 | 10.02 | 162012 | 15973.44 | 3.16% |
| 2025-09-03 | 9.86 | 9.71 | -0.24 | -2.41% | 9.62 | 10.11 | 149883 | 14801.89 | 2.93% |
| 2025-09-02 | 10.15 | 9.95 | -0.20 | -1.97% | 9.87 | 10.20 | 155538 | 15554.60 | 3.04% |
| 2025-09-01 | 9.94 | 10.15 | 0.16 | 1.60% | 9.85 | 10.18 | 145744 | 14674.06 | 2.84% |
| 2025-08-29 | 9.88 | 9.99 | 0.11 | 1.11% | 9.86 | 10.15 | 176962 | 17719.68 | 3.45% |
| 2025-08-28 | 9.85 | 9.88 | -0.09 | -0.90% | 9.56 | 10.05 | 201370 | 19796.77 | 3.93% |
| 2025-08-27 | 10.40 | 9.97 | -0.41 | -3.95% | 9.96 | 10.44 | 276740 | 28135.21 | 5.40% |
| 2025-08-26 | 10.47 | 10.38 | -0.14 | -1.33% | 10.17 | 10.50 | 192096 | 19882.09 | 3.75% |
| 2025-08-25 | 10.43 | 10.52 | 0.09 | 0.86% | 10.40 | 10.64 | 231156 | 24352.23 | 4.51% |
| 2025-08-22 | 10.32 | 10.43 | 0.06 | 0.58% | 10.32 | 10.49 | 154912 | 16136.07 | 3.02% |
| 2025-08-21 | 10.58 | 10.37 | -0.22 | -2.08% | 10.33 | 10.67 | 196931 | 20574.89 | 3.84% |
| 2025-08-20 | 10.55 | 10.59 | -0.10 | -0.94% | 10.43 | 10.82 | 234529 | 24857.48 | 4.58% |
| 2025-08-19 | 10.60 | 10.69 | -0.01 | -0.09% | 10.56 | 10.81 | 234909 | 25074.62 | 4.59% |
| 2025-08-18 | 10.90 | 10.70 | 0.11 | 1.04% | 10.60 | 10.98 | 296440 | 31836.82 | 5.79% |
| 2025-08-15 | 10.44 | 10.59 | 0.12 | 1.15% | 10.44 | 10.71 | 246438 | 26075.59 | 4.81% |
| 2025-08-14 | 10.73 | 10.47 | -0.37 | -3.41% | 10.46 | 10.87 | 368897 | 39221.22 | 7.20% |
| 2025-08-13 | 10.35 | 10.84 | 0.39 | 3.73% | 10.24 | 11.16 | 716861 | 76660.66 | 13.99% |
| 2025-08-12 | 10.51 | 10.45 | -0.46 | -4.22% | 10.22 | 10.77 | 804087 | 83786.62 | 15.70% |
| 2025-08-11 | 11.34 | 10.91 | 0.60 | 5.82% | 10.75 | 11.34 | 1017871 | 114184.16 | 19.87% |
| 2025-08-08 | 10.10 | 10.31 | 0.14 | 1.38% | 9.95 | 10.48 | 311279 | 31742.34 | 6.08% |
| 2025-08-07 | 9.95 | 10.17 | 0.26 | 2.62% | 9.80 | 10.18 | 337741 | 33925.25 | 6.59% |
| 2025-08-06 | 9.92 | 9.91 | -0.03 | -0.30% | 9.82 | 9.93 | 149416 | 14747.40 | 2.92% |
| 2025-08-05 | 10.02 | 9.94 | -0.06 | -0.60% | 9.88 | 10.06 | 141022 | 14029.49 | 2.75% |
| 2025-08-04 | 10.07 | 10.00 | -0.15 | -1.48% | 9.89 | 10.14 | 148424 | 14796.17 | 2.90% |
| 2025-08-01 | 10.03 | 10.15 | 0.12 | 1.20% | 9.98 | 10.20 | 191213 | 19300.37 | 3.73% |
| 2025-07-31 | 10.23 | 10.03 | -0.36 | -3.46% | 9.96 | 10.26 | 284382 | 28647.99 | 5.55% |
| 2025-07-30 | 10.47 | 10.39 | 0.04 | 0.39% | 10.27 | 10.66 | 363022 | 37983.57 | 7.09% |
| 2025-07-29 | 10.35 | 10.35 | -0.07 | -0.67% | 10.22 | 10.56 | 265057 | 27517.23 | 5.17% |
| 2025-07-28 | 10.47 | 10.42 | -0.18 | -1.70% | 10.32 | 10.61 | 361383 | 37803.38 | 7.05% |
| 2025-07-25 | 10.76 | 10.60 | -0.16 | -1.49% | 10.60 | 11.11 | 786905 | 84927.00 | 15.36% |
| 2025-07-24 | 9.71 | 10.76 | 0.98 | 10.02% | 9.70 | 10.76 | 610139 | 63673.84 | 11.91% |
| 2025-07-23 | 10.19 | 9.78 | -0.22 | -2.20% | 9.76 | 10.25 | 297766 | 29798.06 | 5.81% |
| 2025-07-22 | 9.96 | 10.00 | 0.05 | 0.50% | 9.84 | 10.10 | 258980 | 25847.52 | 5.06% |
| 2025-07-21 | 10.08 | 9.95 | -0.22 | -2.16% | 9.92 | 10.17 | 282345 | 28236.92 | 5.51% |
| 2025-07-18 | 9.91 | 10.17 | 0.20 | 2.01% | 9.85 | 10.28 | 483773 | 48995.24 | 9.44% |
| 2025-07-17 | 9.41 | 9.97 | 0.44 | 4.62% | 9.31 | 10.30 | 512398 | 50391.77 | 10.00% |
| 2025-07-16 | 9.97 | 9.53 | -0.87 | -8.37% | 9.52 | 9.97 | 582522 | 56669.45 | 11.37% |
| 2025-07-15 | 11.39 | 10.40 | 0.05 | 0.48% | 9.96 | 11.39 | 902367 | 96981.18 | 17.61% |
| 2025-07-14 | 9.74 | 10.35 | 0.94 | 9.99% | 9.74 | 10.35 | 180923 | 18667.08 | 3.53% |
| 2025-07-11 | 9.35 | 9.41 | 0.10 | 1.07% | 9.31 | 9.55 | 162938 | 15352.24 | 3.18% |
| 2025-07-10 | 9.23 | 9.31 | 0.04 | 0.43% | 9.23 | 9.42 | 67474 | 6282.91 | 1.32% |
| 2025-07-09 | 9.38 | 9.27 | -0.15 | -1.59% | 9.24 | 9.44 | 85600 | 7969.42 | 1.67% |
| 2025-07-08 | 9.10 | 9.42 | 0.35 | 3.86% | 9.07 | 9.48 | 162931 | 15165.12 | 3.18% |
| 2025-07-07 | 9.01 | 9.07 | 0.00 | 0.00% | 9.01 | 9.08 | 54453 | 4925.33 | 1.06% |
| 2025-07-04 | 9.25 | 9.07 | -0.28 | -2.99% | 9.03 | 9.34 | 128991 | 11769.03 | 2.52% |
| 2025-07-03 | 9.47 | 9.35 | -0.01 | -0.11% | 9.18 | 9.47 | 174584 | 16271.78 | 3.41% |
| 2025-07-02 | 9.25 | 9.36 | 0.12 | 1.30% | 9.15 | 9.48 | 212610 | 19822.87 | 4.15% |
| 2025-07-01 | 9.21 | 9.24 | 0.01 | 0.11% | 9.04 | 9.24 | 99844 | 9135.59 | 1.95% |
| 2025-06-30 | 9.23 | 9.23 | -0.03 | -0.32% | 9.10 | 9.29 | 132543 | 12176.53 | 2.59% |
上证大盘股票行情在线 K线走势图
永杉锂业(603399)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
