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 |
|---|
| 2026-03-25 | 10.41 | 10.56 | 0.23 | 2.23% | 10.23 | 10.58 | 186003 | 19391.19 | 3.63% |
| 2026-03-24 | 10.34 | 10.33 | 0.20 | 1.97% | 9.95 | 10.48 | 174192 | 17726.73 | 3.40% |
| 2026-03-23 | 9.70 | 10.13 | 0.16 | 1.60% | 9.55 | 10.64 | 296504 | 30341.79 | 5.79% |
| 2026-03-20 | 10.12 | 9.97 | -0.15 | -1.48% | 9.85 | 10.44 | 198634 | 20104.32 | 3.88% |
| 2026-03-19 | 10.48 | 10.12 | -0.47 | -4.44% | 10.06 | 10.48 | 172097 | 17563.64 | 3.36% |
| 2026-03-18 | 10.62 | 10.59 | -0.04 | -0.38% | 10.39 | 10.65 | 96704 | 10157.96 | 1.89% |
| 2026-03-17 | 11.00 | 10.63 | -0.27 | -2.48% | 10.61 | 11.05 | 115466 | 12475.86 | 2.25% |
| 2026-03-16 | 10.90 | 10.90 | -0.09 | -0.82% | 10.65 | 11.08 | 176710 | 19189.34 | 3.45% |
| 2026-03-13 | 11.10 | 10.99 | -0.17 | -1.52% | 10.97 | 11.48 | 193180 | 21700.29 | 3.77% |
| 2026-03-12 | 11.24 | 11.16 | -0.09 | -0.80% | 11.07 | 11.37 | 151308 | 16927.14 | 2.95% |
| 2026-03-11 | 11.19 | 11.25 | 0.02 | 0.18% | 11.14 | 11.48 | 216095 | 24394.07 | 4.22% |
| 2026-03-10 | 11.38 | 11.23 | -0.07 | -0.62% | 11.16 | 11.49 | 158103 | 17877.35 | 3.09% |
| 2026-03-09 | 10.79 | 11.30 | 0.24 | 2.17% | 10.54 | 11.40 | 275780 | 30228.92 | 5.38% |
| 2026-03-06 | 11.04 | 11.06 | -0.14 | -1.25% | 11.02 | 11.29 | 199858 | 22222.75 | 3.90% |
| 2026-03-05 | 11.62 | 11.20 | -0.09 | -0.80% | 11.12 | 11.63 | 192892 | 21857.16 | 3.77% |
| 2026-03-04 | 11.20 | 11.29 | 0.03 | 0.27% | 11.05 | 11.71 | 266290 | 30364.59 | 5.20% |
| 2026-03-03 | 11.93 | 11.26 | -0.70 | -5.85% | 11.21 | 12.01 | 353428 | 40737.76 | 6.90% |
| 2026-03-02 | 12.20 | 11.96 | -0.41 | -3.31% | 11.68 | 12.26 | 384941 | 46010.01 | 7.51% |
| 2026-02-27 | 11.54 | 12.37 | 0.55 | 4.65% | 11.54 | 12.43 | 507642 | 61074.11 | 9.91% |
| 2026-02-26 | 12.59 | 11.82 | 0.11 | 0.94% | 11.82 | 12.67 | 690063 | 83438.91 | 13.47% |
| 2026-02-25 | 10.99 | 11.71 | 0.81 | 7.43% | 10.98 | 11.99 | 623847 | 73433.26 | 12.18% |
| 2026-02-24 | 10.94 | 10.90 | 0.28 | 2.64% | 10.80 | 11.14 | 123915 | 13554.50 | 2.42% |
| 2026-02-13 | 10.78 | 10.62 | -0.27 | -2.48% | 10.62 | 10.88 | 107955 | 11548.99 | 2.11% |
| 2026-02-12 | 10.80 | 10.89 | 0.08 | 0.74% | 10.75 | 11.37 | 187903 | 20677.39 | 3.67% |
| 2026-02-11 | 10.41 | 10.81 | 0.33 | 3.15% | 10.41 | 10.87 | 143439 | 15403.41 | 2.80% |
| 2026-02-10 | 10.55 | 10.48 | -0.08 | -0.76% | 10.41 | 10.56 | 71224 | 7471.04 | 1.39% |
| 2026-02-09 | 10.56 | 10.56 | 0.04 | 0.38% | 10.50 | 10.70 | 99629 | 10529.27 | 1.94% |
| 2026-02-06 | 10.00 | 10.52 | 0.39 | 3.85% | 9.94 | 10.64 | 161810 | 16770.22 | 3.16% |
| 2026-02-05 | 10.49 | 10.13 | -0.46 | -4.34% | 10.05 | 10.53 | 146017 | 14957.72 | 2.85% |
| 2026-02-04 | 10.61 | 10.59 | -0.03 | -0.28% | 10.48 | 10.65 | 109977 | 11612.67 | 2.15% |
| 2026-02-03 | 10.49 | 10.62 | 0.31 | 3.01% | 10.36 | 10.67 | 152205 | 16058.76 | 2.97% |
| 2026-02-02 | 10.83 | 10.31 | -0.79 | -7.12% | 10.31 | 10.98 | 232905 | 24712.64 | 4.55% |
| 2026-01-30 | 11.50 | 11.10 | -0.66 | -5.61% | 10.82 | 11.55 | 303079 | 33616.34 | 5.92% |
| 2026-01-29 | 11.58 | 11.76 | -0.49 | -4.00% | 11.48 | 12.15 | 316783 | 37452.72 | 6.18% |
| 2026-01-28 | 11.72 | 12.25 | 0.54 | 4.61% | 11.50 | 12.37 | 318353 | 38198.88 | 6.21% |
| 2026-01-27 | 11.99 | 11.71 | -0.28 | -2.34% | 11.43 | 12.08 | 223432 | 26009.01 | 4.36% |
| 2026-01-26 | 12.36 | 11.99 | -0.04 | -0.33% | 11.88 | 12.36 | 272452 | 32873.21 | 5.32% |
| 2026-01-23 | 11.63 | 12.03 | 0.48 | 4.16% | 11.58 | 12.04 | 233670 | 27715.90 | 4.56% |
| 2026-01-22 | 11.53 | 11.55 | 0.04 | 0.35% | 11.45 | 11.71 | 192737 | 22250.74 | 3.76% |
| 2026-01-21 | 11.09 | 11.51 | 0.38 | 3.41% | 11.09 | 11.54 | 287179 | 32806.27 | 5.61% |
| 2026-01-20 | 11.28 | 11.13 | -0.03 | -0.27% | 10.86 | 11.37 | 179657 | 19903.80 | 3.51% |
| 2026-01-19 | 10.95 | 11.16 | 0.17 | 1.55% | 10.78 | 11.20 | 148357 | 16432.25 | 2.90% |
| 2026-01-16 | 11.33 | 10.99 | -0.38 | -3.34% | 10.92 | 11.48 | 216468 | 24169.49 | 4.23% |
| 2026-01-15 | 11.16 | 11.37 | 0.12 | 1.07% | 11.10 | 11.58 | 227501 | 25964.00 | 4.44% |
| 2026-01-14 | 11.39 | 11.25 | -0.23 | -2.00% | 11.04 | 11.60 | 285113 | 32381.28 | 5.57% |
| 2026-01-13 | 11.47 | 11.48 | 0.04 | 0.35% | 11.28 | 11.99 | 374303 | 43505.06 | 7.31% |
| 2026-01-12 | 11.50 | 11.44 | 0.21 | 1.87% | 11.28 | 11.69 | 267372 | 30577.35 | 5.22% |
| 2026-01-09 | 11.03 | 11.23 | 0.11 | 0.99% | 11.02 | 11.37 | 201988 | 22691.72 | 3.94% |
| 2026-01-08 | 11.25 | 11.12 | -0.17 | -1.51% | 11.02 | 11.53 | 272866 | 30693.43 | 5.33% |
| 2026-01-07 | 11.30 | 11.29 | -0.09 | -0.79% | 11.19 | 11.73 | 392781 | 44544.34 | 7.67% |
| 2026-01-06 | 10.89 | 11.38 | 0.65 | 6.06% | 10.86 | 11.80 | 565269 | 64738.70 | 11.03% |
| 2026-01-05 | 10.46 | 10.73 | 0.34 | 3.27% | 10.32 | 10.79 | 212453 | 22506.29 | 4.15% |
| 2025-12-31 | 10.52 | 10.39 | -0.10 | -0.95% | 10.35 | 10.66 | 117360 | 12279.01 | 2.29% |
| 2025-12-30 | 10.41 | 10.49 | -0.08 | -0.76% | 10.22 | 10.68 | 167874 | 17498.93 | 3.28% |
| 2025-12-29 | 11.18 | 10.57 | -0.50 | -4.52% | 10.54 | 11.18 | 231562 | 24827.49 | 4.52% |
| 2025-12-26 | 10.95 | 11.07 | 0.33 | 3.07% | 10.79 | 11.18 | 282121 | 31054.83 | 5.51% |
| 2025-12-25 | 10.56 | 10.74 | -0.10 | -0.92% | 10.48 | 10.90 | 176866 | 18774.75 | 3.45% |
| 2025-12-24 | 11.02 | 10.84 | -0.09 | -0.82% | 10.75 | 11.09 | 168881 | 18336.06 | 3.30% |
| 2025-12-23 | 10.70 | 10.93 | 0.23 | 2.15% | 10.67 | 11.10 | 216287 | 23542.30 | 4.22% |
| 2025-12-22 | 10.70 | 10.70 | 0.05 | 0.47% | 10.63 | 10.87 | 182682 | 19631.85 | 3.57% |
| 2025-12-19 | 10.48 | 10.65 | 0.26 | 2.50% | 10.13 | 10.75 | 217306 | 22802.69 | 4.24% |
| 2025-12-18 | 10.48 | 10.39 | -0.29 | -2.72% | 10.36 | 10.80 | 195194 | 20612.79 | 3.81% |
| 2025-12-17 | 10.20 | 10.68 | 0.68 | 6.80% | 10.11 | 10.71 | 289657 | 30092.69 | 5.65% |
| 2025-12-16 | 10.19 | 10.00 | -0.14 | -1.38% | 9.84 | 10.22 | 131920 | 13195.00 | 2.58% |
| 2025-12-15 | 10.10 | 10.14 | -0.21 | -2.03% | 10.00 | 10.30 | 154693 | 15689.43 | 3.02% |
| 2025-12-12 | 10.88 | 10.35 | -0.42 | -3.90% | 10.28 | 11.15 | 232941 | 24574.73 | 4.55% |
| 2025-12-11 | 11.16 | 10.77 | -0.25 | -2.27% | 10.77 | 11.16 | 135389 | 14800.12 | 2.64% |
| 2025-12-10 | 10.87 | 11.02 | 0.12 | 1.10% | 10.76 | 11.18 | 132611 | 14568.50 | 2.59% |
| 2025-12-09 | 11.29 | 10.90 | -0.47 | -4.13% | 10.87 | 11.29 | 160943 | 17735.21 | 3.14% |
| 2025-12-08 | 10.86 | 11.37 | 0.54 | 4.99% | 10.84 | 11.43 | 226976 | 25369.83 | 4.43% |
| 2025-12-05 | 10.81 | 10.83 | 0.00 | 0.00% | 10.61 | 11.02 | 148278 | 16002.21 | 2.89% |
| 2025-12-04 | 11.00 | 10.83 | -0.23 | -2.08% | 10.74 | 11.24 | 171014 | 18697.64 | 3.34% |
| 2025-12-03 | 11.36 | 11.06 | -0.14 | -1.25% | 10.79 | 11.40 | 226799 | 25002.74 | 4.43% |
| 2025-12-02 | 11.46 | 11.20 | -0.33 | -2.86% | 11.12 | 11.57 | 178522 | 20105.53 | 3.48% |
| 2025-12-01 | 11.95 | 11.53 | -0.24 | -2.04% | 11.46 | 12.00 | 249973 | 29165.88 | 4.88% |
| 2025-11-28 | 11.32 | 11.77 | 0.43 | 3.79% | 11.28 | 11.95 | 293274 | 34199.23 | 5.72% |
| 2025-11-27 | 11.44 | 11.34 | -0.08 | -0.70% | 11.32 | 11.66 | 244007 | 27932.80 | 4.76% |
| 2025-11-26 | 11.30 | 11.42 | 0.30 | 2.70% | 11.06 | 12.00 | 386640 | 44247.68 | 7.55% |
| 2025-11-25 | 11.07 | 11.12 | 0.34 | 3.15% | 10.76 | 11.26 | 334245 | 36702.08 | 6.52% |
| 2025-11-24 | 10.83 | 10.78 | -0.29 | -2.62% | 10.08 | 10.93 | 498413 | 52552.17 | 9.73% |
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
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
