永艺股份(603600)股票行情 永艺股份股票行情 603600股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 11.18 | 11.07 | -0.11 | -0.98% | 11.07 | 11.25 | 45927 | 5124.45 | 1.53% |
| 2025-08-13 | 11.25 | 11.18 | -0.04 | -0.36% | 11.11 | 11.28 | 45439 | 5078.21 | 1.51% |
| 2025-08-12 | 11.20 | 11.22 | -0.07 | -0.62% | 11.16 | 11.33 | 42961 | 4823.78 | 1.43% |
| 2025-08-11 | 11.09 | 11.29 | 0.17 | 1.53% | 11.07 | 11.38 | 75597 | 8494.00 | 2.52% |
| 2025-08-08 | 11.01 | 11.12 | 0.16 | 1.46% | 10.92 | 11.13 | 39172 | 4328.24 | 1.31% |
| 2025-08-07 | 11.01 | 10.96 | -0.01 | -0.09% | 10.96 | 11.17 | 53474 | 5912.15 | 1.78% |
| 2025-08-06 | 10.92 | 10.97 | 0.03 | 0.27% | 10.88 | 10.99 | 30642 | 3349.81 | 1.02% |
| 2025-08-05 | 10.86 | 10.94 | 0.15 | 1.39% | 10.81 | 10.95 | 35548 | 3877.20 | 1.18% |
| 2025-08-04 | 10.60 | 10.79 | 0.10 | 0.94% | 10.56 | 10.81 | 37477 | 4014.12 | 1.25% |
| 2025-08-01 | 10.58 | 10.69 | 0.12 | 1.14% | 10.58 | 10.78 | 39566 | 4224.21 | 1.32% |
| 2025-07-31 | 10.86 | 10.57 | -0.31 | -2.85% | 10.52 | 10.89 | 49499 | 5281.10 | 1.65% |
| 2025-07-30 | 10.87 | 10.88 | 0.00 | 0.00% | 10.75 | 10.90 | 38904 | 4212.49 | 1.30% |
| 2025-07-29 | 11.03 | 10.88 | -0.14 | -1.27% | 10.82 | 11.07 | 41358 | 4503.88 | 1.38% |
| 2025-07-28 | 11.09 | 11.02 | -0.04 | -0.36% | 10.97 | 11.16 | 41798 | 4607.71 | 1.39% |
| 2025-07-25 | 10.92 | 11.06 | 0.16 | 1.47% | 10.88 | 11.07 | 48954 | 5381.25 | 1.63% |
| 2025-07-24 | 10.77 | 10.90 | 0.13 | 1.21% | 10.77 | 10.94 | 45746 | 4976.30 | 1.52% |
| 2025-07-23 | 10.87 | 10.77 | -0.10 | -0.92% | 10.76 | 10.91 | 51012 | 5523.49 | 1.70% |
| 2025-07-22 | 10.88 | 10.87 | -0.01 | -0.09% | 10.75 | 10.90 | 37582 | 4069.35 | 1.25% |
| 2025-07-21 | 10.76 | 10.88 | 0.12 | 1.12% | 10.75 | 10.91 | 45530 | 4946.07 | 1.51% |
| 2025-07-18 | 10.84 | 10.76 | -0.06 | -0.55% | 10.70 | 10.86 | 37238 | 4003.89 | 1.24% |
| 2025-07-17 | 10.89 | 10.82 | -0.06 | -0.55% | 10.75 | 10.93 | 36095 | 3903.04 | 1.20% |
| 2025-07-16 | 10.75 | 10.88 | 0.14 | 1.30% | 10.70 | 10.94 | 30754 | 3337.38 | 1.02% |
| 2025-07-15 | 10.81 | 10.74 | -0.07 | -0.65% | 10.66 | 10.89 | 33619 | 3619.29 | 1.12% |
| 2025-07-14 | 10.73 | 10.81 | 0.08 | 0.75% | 10.68 | 10.85 | 39302 | 4236.25 | 1.31% |
| 2025-07-11 | 10.71 | 10.73 | 0.02 | 0.19% | 10.59 | 10.78 | 36773 | 3937.64 | 1.22% |
| 2025-07-10 | 10.71 | 10.71 | 0.02 | 0.19% | 10.60 | 10.77 | 29150 | 3107.75 | 0.97% |
| 2025-07-09 | 10.74 | 10.69 | -0.03 | -0.28% | 10.64 | 10.85 | 44691 | 4794.70 | 1.49% |
| 2025-07-08 | 10.67 | 10.72 | 0.04 | 0.37% | 10.60 | 10.73 | 31827 | 3400.07 | 1.06% |
| 2025-07-07 | 10.52 | 10.68 | 0.14 | 1.33% | 10.50 | 10.70 | 35893 | 3819.83 | 1.19% |
| 2025-07-04 | 10.81 | 10.54 | -0.26 | -2.41% | 10.52 | 10.86 | 57737 | 6126.85 | 1.92% |
| 2025-07-03 | 10.94 | 10.80 | 0.17 | 1.60% | 10.75 | 11.07 | 94176 | 10238.75 | 3.13% |
| 2025-07-02 | 10.65 | 10.63 | -0.07 | -0.65% | 10.52 | 10.70 | 39003 | 4136.49 | 1.30% |
| 2025-07-01 | 10.64 | 10.70 | 0.06 | 0.56% | 10.60 | 10.82 | 44863 | 4794.31 | 1.49% |
| 2025-06-30 | 10.70 | 10.64 | 0.04 | 0.38% | 10.60 | 10.72 | 29793 | 3175.31 | 0.99% |
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
