永艺股份(603600)股票行情
永艺股份(603600)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 |
|---|
| 2025-12-12 | 12.13 | 11.98 | -0.11 | -0.91% | 11.95 | 12.23 | 51214 | 6164.45 | 1.71% |
| 2025-12-11 | 12.22 | 12.09 | -0.16 | -1.31% | 12.03 | 12.42 | 71040 | 8667.54 | 2.37% |
| 2025-12-10 | 12.27 | 12.25 | -0.01 | -0.08% | 12.01 | 12.47 | 87542 | 10669.37 | 2.92% |
| 2025-12-09 | 12.65 | 12.26 | -0.47 | -3.69% | 12.23 | 12.69 | 91769 | 11383.66 | 3.06% |
| 2025-12-08 | 12.65 | 12.73 | 0.08 | 0.63% | 12.48 | 12.75 | 89254 | 11268.57 | 2.97% |
| 2025-12-05 | 12.73 | 12.65 | -0.02 | -0.16% | 12.43 | 12.78 | 92767 | 11699.23 | 3.09% |
| 2025-12-04 | 12.99 | 12.67 | -0.42 | -3.21% | 12.66 | 13.05 | 127385 | 16312.27 | 4.25% |
| 2025-12-03 | 12.38 | 13.09 | 0.71 | 5.74% | 12.32 | 13.25 | 257532 | 33545.39 | 8.58% |
| 2025-12-02 | 12.46 | 12.38 | -0.08 | -0.64% | 12.24 | 12.55 | 76765 | 9483.69 | 2.56% |
| 2025-12-01 | 12.38 | 12.46 | 0.08 | 0.65% | 12.25 | 12.65 | 111650 | 13905.04 | 3.72% |
| 2025-11-28 | 12.41 | 12.38 | -0.07 | -0.56% | 12.16 | 12.50 | 101250 | 12464.98 | 3.37% |
| 2025-11-27 | 12.04 | 12.45 | 0.28 | 2.30% | 12.04 | 12.62 | 175833 | 21830.19 | 5.86% |
| 2025-11-26 | 11.93 | 12.17 | 0.18 | 1.50% | 11.89 | 12.55 | 194781 | 23928.64 | 6.49% |
| 2025-11-25 | 11.83 | 11.99 | 0.07 | 0.59% | 11.81 | 12.06 | 111414 | 13317.83 | 3.71% |
| 2025-11-24 | 12.04 | 11.92 | -0.07 | -0.58% | 11.45 | 12.21 | 178198 | 21127.13 | 5.94% |
| 2025-11-21 | 12.20 | 11.99 | -0.31 | -2.52% | 11.91 | 12.38 | 168737 | 20405.15 | 5.62% |
| 2025-11-20 | 12.33 | 12.30 | -0.03 | -0.24% | 12.12 | 12.60 | 267009 | 32933.67 | 8.90% |
| 2025-11-19 | 11.64 | 12.33 | 0.66 | 5.66% | 11.64 | 12.84 | 340975 | 42575.64 | 11.36% |
| 2025-11-18 | 11.83 | 11.67 | -0.13 | -1.10% | 11.60 | 11.88 | 41239 | 4819.40 | 1.37% |
| 2025-11-17 | 12.08 | 11.80 | -0.27 | -2.24% | 11.68 | 12.11 | 71318 | 8425.59 | 2.38% |
| 2025-11-14 | 11.99 | 12.07 | 0.10 | 0.84% | 11.94 | 12.18 | 67251 | 8129.95 | 2.24% |
| 2025-11-13 | 11.90 | 11.97 | 0.00 | 0.00% | 11.85 | 12.03 | 38170 | 4557.86 | 1.27% |
| 2025-11-12 | 11.88 | 11.97 | 0.05 | 0.42% | 11.77 | 11.98 | 39798 | 4727.93 | 1.33% |
| 2025-11-11 | 11.76 | 11.92 | 0.16 | 1.36% | 11.68 | 12.04 | 56154 | 6669.67 | 1.87% |
| 2025-11-10 | 11.75 | 11.76 | 0.01 | 0.09% | 11.63 | 11.90 | 41634 | 4892.26 | 1.39% |
| 2025-11-07 | 11.65 | 11.75 | 0.10 | 0.86% | 11.61 | 11.92 | 56206 | 6632.15 | 1.87% |
| 2025-11-06 | 11.78 | 11.65 | -0.15 | -1.27% | 11.57 | 11.78 | 57334 | 6678.46 | 1.91% |
| 2025-11-05 | 11.83 | 11.80 | -0.07 | -0.59% | 11.67 | 11.86 | 70344 | 8265.82 | 2.34% |
| 2025-11-04 | 11.60 | 11.87 | 0.26 | 2.24% | 11.60 | 12.08 | 146924 | 17482.84 | 4.90% |
| 2025-11-03 | 11.48 | 11.61 | 0.13 | 1.13% | 11.37 | 11.91 | 115188 | 13373.18 | 3.84% |
| 2025-10-31 | 11.32 | 11.48 | 0.16 | 1.41% | 11.27 | 11.51 | 70458 | 8052.45 | 2.35% |
| 2025-10-30 | 11.10 | 11.32 | 0.22 | 1.98% | 11.05 | 11.47 | 77178 | 8741.55 | 2.57% |
| 2025-10-29 | 11.16 | 11.10 | -0.06 | -0.54% | 10.85 | 11.17 | 69163 | 7592.73 | 2.31% |
| 2025-10-28 | 11.28 | 11.16 | -0.33 | -2.87% | 11.01 | 11.44 | 79350 | 8924.96 | 2.64% |
| 2025-10-27 | 11.40 | 11.49 | 0.14 | 1.23% | 11.32 | 11.60 | 55015 | 6313.63 | 1.83% |
| 2025-10-24 | 11.45 | 11.35 | -0.06 | -0.53% | 11.28 | 11.45 | 32724 | 3716.20 | 1.09% |
| 2025-10-23 | 11.27 | 11.41 | 0.13 | 1.15% | 11.20 | 11.41 | 39048 | 4421.95 | 1.30% |
| 2025-10-22 | 11.20 | 11.28 | 0.10 | 0.89% | 11.12 | 11.34 | 29255 | 3299.62 | 0.98% |
| 2025-10-21 | 10.98 | 11.18 | 0.18 | 1.64% | 10.96 | 11.23 | 29076 | 3237.94 | 0.97% |
| 2025-10-20 | 11.11 | 11.00 | -0.11 | -0.99% | 10.95 | 11.30 | 41090 | 4543.31 | 1.37% |
| 2025-10-17 | 11.20 | 11.11 | -0.09 | -0.80% | 11.10 | 11.36 | 42556 | 4777.97 | 1.42% |
| 2025-10-16 | 11.22 | 11.20 | -0.06 | -0.53% | 11.15 | 11.30 | 27955 | 3137.20 | 0.93% |
| 2025-10-15 | 11.20 | 11.26 | 0.10 | 0.90% | 11.08 | 11.30 | 44474 | 4985.96 | 1.48% |
| 2025-10-14 | 11.03 | 11.16 | 0.16 | 1.45% | 11.00 | 11.29 | 55991 | 6254.55 | 1.87% |
| 2025-10-13 | 10.90 | 11.00 | -0.06 | -0.54% | 10.51 | 11.00 | 47554 | 5152.64 | 1.58% |
| 2025-10-10 | 10.72 | 11.06 | 0.36 | 3.36% | 10.69 | 11.09 | 62249 | 6825.37 | 2.07% |
| 2025-10-09 | 10.82 | 10.70 | -0.11 | -1.02% | 10.58 | 10.85 | 50362 | 5362.52 | 1.68% |
| 2025-09-30 | 10.89 | 10.81 | -0.03 | -0.28% | 10.76 | 10.92 | 23383 | 2526.40 | 0.78% |
| 2025-09-29 | 10.81 | 10.84 | 0.02 | 0.18% | 10.61 | 10.93 | 31051 | 3356.12 | 1.03% |
| 2025-09-26 | 10.65 | 10.82 | 0.06 | 0.56% | 10.60 | 10.92 | 44384 | 4782.89 | 1.48% |
| 2025-09-25 | 11.03 | 10.76 | -0.27 | -2.45% | 10.73 | 11.09 | 53760 | 5826.90 | 1.79% |
| 2025-09-24 | 10.94 | 11.03 | 0.03 | 0.27% | 10.90 | 11.09 | 33623 | 3701.81 | 1.12% |
| 2025-09-23 | 11.15 | 11.00 | -0.09 | -0.81% | 10.70 | 11.15 | 66692 | 7260.07 | 2.22% |
| 2025-09-22 | 11.37 | 11.09 | -0.27 | -2.38% | 11.06 | 11.46 | 53467 | 5992.15 | 1.78% |
| 2025-09-19 | 11.32 | 11.36 | 0.04 | 0.35% | 11.19 | 11.42 | 49682 | 5618.49 | 1.66% |
| 2025-09-18 | 11.59 | 11.32 | -0.25 | -2.16% | 11.23 | 11.64 | 82528 | 9452.88 | 2.75% |
| 2025-09-17 | 11.87 | 11.57 | -0.41 | -3.42% | 11.53 | 11.99 | 118328 | 13818.26 | 3.94% |
| 2025-09-16 | 11.33 | 11.98 | 0.60 | 5.27% | 11.18 | 12.00 | 156937 | 18330.18 | 5.23% |
| 2025-09-15 | 11.26 | 11.38 | 0.12 | 1.07% | 11.15 | 11.39 | 48329 | 5440.31 | 1.61% |
| 2025-09-12 | 11.28 | 11.26 | -0.05 | -0.44% | 11.25 | 11.45 | 42960 | 4870.51 | 1.43% |
| 2025-09-11 | 11.39 | 11.31 | -0.09 | -0.79% | 11.11 | 11.39 | 54003 | 6064.39 | 1.80% |
| 2025-09-10 | 11.30 | 11.40 | 0.18 | 1.60% | 11.22 | 11.40 | 68332 | 7748.30 | 2.28% |
| 2025-09-09 | 11.43 | 11.38 | 0.01 | 0.09% | 11.25 | 11.44 | 56627 | 6416.16 | 1.89% |
| 2025-09-08 | 11.23 | 11.37 | 0.17 | 1.52% | 11.23 | 11.50 | 77407 | 8808.79 | 2.58% |
| 2025-09-05 | 11.05 | 11.20 | 0.12 | 1.08% | 10.93 | 11.26 | 67631 | 7545.21 | 2.25% |
| 2025-09-04 | 10.82 | 11.08 | 0.26 | 2.40% | 10.74 | 11.08 | 74736 | 8185.96 | 2.49% |
| 2025-09-03 | 11.03 | 10.82 | -0.21 | -1.90% | 10.79 | 11.12 | 43379 | 4750.15 | 1.45% |
| 2025-09-02 | 10.97 | 11.03 | 0.08 | 0.73% | 10.80 | 11.15 | 73730 | 8074.19 | 2.46% |
| 2025-09-01 | 10.86 | 10.95 | 0.05 | 0.46% | 10.82 | 10.98 | 61867 | 6758.37 | 2.06% |
| 2025-08-29 | 11.01 | 10.90 | -0.13 | -1.18% | 10.89 | 11.04 | 56936 | 6234.59 | 1.90% |
| 2025-08-28 | 11.11 | 11.03 | -0.09 | -0.81% | 10.63 | 11.20 | 90831 | 9919.56 | 3.03% |
| 2025-08-27 | 11.40 | 11.12 | -0.28 | -2.46% | 11.10 | 11.72 | 119140 | 13512.23 | 3.97% |
| 2025-08-26 | 11.47 | 11.40 | -0.10 | -0.87% | 11.30 | 11.56 | 82004 | 9388.94 | 2.73% |
| 2025-08-25 | 11.47 | 11.50 | 0.03 | 0.26% | 11.33 | 11.52 | 64481 | 7360.71 | 2.15% |
| 2025-08-22 | 11.53 | 11.47 | -0.11 | -0.95% | 11.43 | 11.63 | 50980 | 5858.16 | 1.70% |
| 2025-08-21 | 11.40 | 11.58 | 0.16 | 1.40% | 11.40 | 11.72 | 79322 | 9180.58 | 2.64% |
| 2025-08-20 | 11.20 | 11.42 | 0.18 | 1.60% | 11.20 | 11.43 | 47272 | 5353.09 | 1.58% |
| 2025-08-19 | 11.34 | 11.24 | -0.12 | -1.06% | 11.17 | 11.34 | 48900 | 5494.64 | 1.63% |
| 2025-08-18 | 11.17 | 11.36 | 0.28 | 2.53% | 11.09 | 11.40 | 70202 | 7868.13 | 2.34% |
| 2025-08-15 | 11.06 | 11.08 | 0.01 | 0.09% | 11.05 | 11.18 | 41650 | 4627.75 | 1.39% |
上证大盘股票行情在线 K线走势图
永艺股份(603600)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
