徕木股份(603633)股票行情
徕木股份(603633)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 | 10.22 | 10.37 | 0.15 | 1.47% | 10.07 | 10.57 | 84693 | 8735.58 | 1.98% |
| 2025-12-11 | 10.51 | 10.22 | -0.29 | -2.76% | 10.16 | 10.54 | 97719 | 10038.71 | 2.29% |
| 2025-12-10 | 10.90 | 10.51 | -0.49 | -4.45% | 10.48 | 11.00 | 137886 | 14680.30 | 3.23% |
| 2025-12-09 | 11.19 | 11.00 | -0.15 | -1.35% | 10.95 | 11.23 | 74991 | 8309.86 | 1.76% |
| 2025-12-08 | 11.55 | 11.15 | -0.39 | -3.38% | 11.10 | 11.75 | 168195 | 19017.15 | 3.94% |
| 2025-12-05 | 11.00 | 11.54 | 0.46 | 4.15% | 10.99 | 11.56 | 154204 | 17540.83 | 3.61% |
| 2025-12-04 | 11.00 | 11.08 | 0.11 | 1.00% | 10.82 | 11.16 | 75029 | 8254.52 | 1.76% |
| 2025-12-03 | 11.23 | 10.97 | -0.26 | -2.32% | 10.81 | 11.36 | 114326 | 12584.41 | 2.68% |
| 2025-12-02 | 11.38 | 11.23 | -0.15 | -1.32% | 11.11 | 11.38 | 94550 | 10640.41 | 2.22% |
| 2025-12-01 | 11.30 | 11.38 | 0.03 | 0.26% | 11.23 | 11.75 | 125428 | 14330.99 | 2.94% |
| 2025-11-28 | 10.93 | 11.35 | 0.44 | 4.03% | 10.84 | 11.39 | 130754 | 14542.73 | 3.06% |
| 2025-11-27 | 10.79 | 10.91 | 0.10 | 0.93% | 10.71 | 11.20 | 140061 | 15348.91 | 3.28% |
| 2025-11-26 | 10.91 | 10.81 | -0.06 | -0.55% | 10.78 | 11.15 | 234439 | 25698.58 | 5.49% |
| 2025-11-25 | 10.01 | 10.87 | 0.87 | 8.70% | 10.01 | 11.00 | 299600 | 32445.06 | 7.02% |
| 2025-11-24 | 9.94 | 10.00 | 0.16 | 1.63% | 9.79 | 10.12 | 81616 | 8120.78 | 1.91% |
| 2025-11-21 | 10.36 | 9.84 | -0.67 | -6.37% | 9.70 | 10.52 | 178381 | 17836.38 | 4.18% |
| 2025-11-20 | 10.62 | 10.51 | -0.11 | -1.04% | 10.44 | 10.77 | 72811 | 7694.35 | 1.71% |
| 2025-11-19 | 11.34 | 10.62 | -0.72 | -6.35% | 10.52 | 11.39 | 176757 | 19180.19 | 4.14% |
| 2025-11-18 | 11.60 | 11.34 | -0.27 | -2.33% | 11.23 | 11.87 | 142479 | 16340.64 | 3.34% |
| 2025-11-17 | 11.00 | 11.61 | 0.62 | 5.64% | 10.76 | 11.65 | 184095 | 20663.22 | 4.31% |
| 2025-11-14 | 10.93 | 10.99 | -0.06 | -0.54% | 10.81 | 11.17 | 79159 | 8722.58 | 1.85% |
| 2025-11-13 | 10.71 | 11.05 | 0.25 | 2.31% | 10.70 | 11.08 | 75714 | 8283.36 | 1.77% |
| 2025-11-12 | 11.11 | 10.80 | -0.33 | -2.96% | 10.70 | 11.11 | 96521 | 10475.16 | 2.26% |
| 2025-11-11 | 11.40 | 11.13 | -0.12 | -1.07% | 11.12 | 11.55 | 141951 | 16082.10 | 3.33% |
| 2025-11-10 | 10.99 | 11.25 | 0.37 | 3.40% | 10.89 | 11.65 | 171096 | 19338.89 | 4.01% |
| 2025-11-07 | 10.61 | 10.88 | 0.16 | 1.49% | 10.58 | 11.37 | 170720 | 18705.53 | 4.00% |
| 2025-11-06 | 10.58 | 10.72 | 0.14 | 1.32% | 10.55 | 10.78 | 75559 | 8065.68 | 1.77% |
| 2025-11-05 | 10.50 | 10.58 | -0.07 | -0.66% | 10.45 | 10.67 | 75816 | 8005.15 | 1.78% |
| 2025-11-04 | 10.82 | 10.65 | -0.18 | -1.66% | 10.50 | 10.88 | 76529 | 8152.67 | 1.79% |
| 2025-11-03 | 10.81 | 10.83 | -0.11 | -1.01% | 10.79 | 11.01 | 119157 | 12946.18 | 2.79% |
| 2025-10-31 | 10.36 | 10.94 | 0.44 | 4.19% | 10.13 | 11.00 | 219226 | 23402.62 | 5.14% |
| 2025-10-30 | 10.82 | 10.50 | -0.31 | -2.87% | 10.50 | 10.83 | 84487 | 8963.42 | 1.98% |
| 2025-10-29 | 10.68 | 10.81 | 0.03 | 0.28% | 10.68 | 10.90 | 90097 | 9724.14 | 2.11% |
| 2025-10-28 | 10.67 | 10.78 | -0.01 | -0.09% | 10.67 | 10.96 | 87165 | 9418.72 | 2.04% |
| 2025-10-27 | 10.67 | 10.79 | 0.22 | 2.08% | 10.63 | 11.09 | 131761 | 14271.27 | 3.09% |
| 2025-10-24 | 10.52 | 10.57 | 0.09 | 0.86% | 10.48 | 10.73 | 103548 | 10959.18 | 2.43% |
| 2025-10-23 | 10.53 | 10.48 | -0.06 | -0.57% | 10.20 | 10.53 | 76694 | 7924.94 | 1.80% |
| 2025-10-22 | 10.47 | 10.54 | 0.07 | 0.67% | 10.35 | 10.66 | 75682 | 7969.72 | 1.77% |
| 2025-10-21 | 10.35 | 10.47 | 0.21 | 2.05% | 10.20 | 10.50 | 83537 | 8696.86 | 1.96% |
| 2025-10-20 | 10.35 | 10.26 | 0.11 | 1.08% | 10.16 | 10.50 | 96290 | 9953.96 | 2.26% |
| 2025-10-17 | 10.70 | 10.15 | -0.54 | -5.05% | 10.09 | 10.72 | 133419 | 13792.25 | 3.13% |
| 2025-10-16 | 10.80 | 10.69 | -0.11 | -1.02% | 10.65 | 10.88 | 80763 | 8670.26 | 1.89% |
| 2025-10-15 | 10.88 | 10.80 | 0.20 | 1.89% | 10.50 | 10.93 | 137692 | 14729.24 | 3.23% |
| 2025-10-14 | 11.17 | 10.60 | -0.48 | -4.33% | 10.56 | 11.29 | 149798 | 16272.06 | 3.51% |
| 2025-10-13 | 10.55 | 11.08 | -0.22 | -1.95% | 10.28 | 11.17 | 164491 | 17881.72 | 3.85% |
| 2025-10-10 | 11.70 | 11.30 | -0.45 | -3.83% | 11.21 | 11.74 | 207513 | 23637.84 | 4.86% |
| 2025-10-09 | 11.85 | 11.75 | 0.02 | 0.17% | 11.66 | 12.18 | 219407 | 26063.19 | 5.14% |
| 2025-09-30 | 11.99 | 11.73 | -0.12 | -1.01% | 11.70 | 12.18 | 168167 | 19951.01 | 3.94% |
| 2025-09-29 | 12.19 | 11.85 | -0.19 | -1.58% | 11.74 | 12.30 | 191399 | 22759.30 | 4.48% |
| 2025-09-26 | 12.35 | 12.04 | -0.41 | -3.29% | 12.00 | 12.40 | 169131 | 20587.12 | 3.96% |
| 2025-09-25 | 12.90 | 12.45 | -0.49 | -3.79% | 12.38 | 13.00 | 216376 | 27356.53 | 5.07% |
| 2025-09-24 | 12.50 | 12.94 | 0.28 | 2.21% | 11.89 | 13.09 | 338991 | 42977.82 | 7.94% |
| 2025-09-23 | 13.37 | 12.66 | -0.71 | -5.31% | 12.38 | 13.37 | 526098 | 67318.71 | 12.33% |
| 2025-09-22 | 12.33 | 13.37 | 1.22 | 10.04% | 12.33 | 13.37 | 350363 | 45969.66 | 8.21% |
| 2025-09-19 | 12.15 | 12.15 | 0.00 | 0.00% | 12.08 | 12.41 | 216718 | 26489.37 | 5.08% |
| 2025-09-18 | 12.10 | 12.15 | -0.03 | -0.25% | 11.99 | 12.75 | 336668 | 41608.61 | 7.89% |
| 2025-09-17 | 11.87 | 12.18 | 0.18 | 1.50% | 11.87 | 12.29 | 204551 | 24816.76 | 4.79% |
| 2025-09-16 | 12.00 | 12.00 | -0.12 | -0.99% | 11.40 | 12.12 | 274767 | 32389.84 | 6.44% |
| 2025-09-15 | 12.20 | 12.12 | -0.08 | -0.66% | 12.03 | 12.50 | 300758 | 36774.46 | 7.05% |
| 2025-09-12 | 11.98 | 12.20 | 0.43 | 3.65% | 11.70 | 12.32 | 493937 | 59722.14 | 11.57% |
| 2025-09-11 | 10.70 | 11.77 | 1.07 | 10.00% | 10.52 | 11.77 | 198457 | 22523.39 | 4.65% |
| 2025-09-10 | 10.74 | 10.70 | -0.08 | -0.74% | 10.62 | 10.87 | 108799 | 11671.65 | 2.55% |
| 2025-09-09 | 10.95 | 10.78 | -0.24 | -2.18% | 10.60 | 11.06 | 206299 | 22223.98 | 4.83% |
| 2025-09-08 | 11.20 | 11.02 | -0.14 | -1.25% | 10.80 | 11.23 | 191998 | 21173.72 | 4.50% |
| 2025-09-05 | 10.85 | 11.16 | 0.31 | 2.86% | 10.80 | 11.40 | 181383 | 20150.32 | 4.25% |
| 2025-09-04 | 11.50 | 10.85 | -0.53 | -4.66% | 10.65 | 11.72 | 250701 | 27847.69 | 5.87% |
| 2025-09-03 | 12.08 | 11.38 | -0.73 | -6.03% | 11.30 | 12.14 | 356349 | 41495.12 | 8.35% |
| 2025-09-02 | 12.47 | 12.11 | -0.35 | -2.81% | 11.86 | 12.52 | 301833 | 36695.13 | 7.07% |
| 2025-09-01 | 11.90 | 12.46 | 0.57 | 4.79% | 11.90 | 12.80 | 365685 | 45688.47 | 8.57% |
| 2025-08-29 | 11.62 | 11.89 | 0.03 | 0.25% | 11.46 | 11.98 | 302059 | 35458.43 | 7.08% |
| 2025-08-28 | 11.21 | 11.86 | 0.84 | 7.62% | 11.21 | 12.10 | 547311 | 63868.79 | 12.82% |
| 2025-08-27 | 10.93 | 11.02 | 0.15 | 1.38% | 10.89 | 11.49 | 481105 | 53946.66 | 11.27% |
| 2025-08-26 | 10.86 | 10.87 | 0.27 | 2.55% | 10.72 | 11.36 | 400489 | 43818.22 | 9.38% |
| 2025-08-25 | 10.81 | 10.60 | -0.36 | -3.28% | 10.56 | 11.09 | 422211 | 45707.30 | 9.89% |
| 2025-08-22 | 10.81 | 10.99 | 0.18 | 1.67% | 10.41 | 11.30 | 606712 | 65254.92 | 14.22% |
| 2025-08-21 | 10.48 | 10.81 | 0.98 | 9.97% | 10.32 | 10.81 | 414912 | 44144.21 | 9.72% |
| 2025-08-20 | 9.66 | 9.83 | 0.16 | 1.65% | 9.50 | 9.84 | 102915 | 9997.33 | 2.41% |
| 2025-08-19 | 9.68 | 9.67 | -0.01 | -0.10% | 9.55 | 9.77 | 121369 | 11728.94 | 2.84% |
| 2025-08-18 | 9.70 | 9.68 | 0.06 | 0.62% | 9.53 | 9.78 | 123804 | 11981.53 | 2.90% |
| 2025-08-15 | 9.36 | 9.62 | 0.21 | 2.23% | 9.25 | 9.72 | 114532 | 10999.41 | 2.68% |
上证大盘股票行情在线 K线走势图
徕木股份(603633)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
