永冠新材(603681)股票行情 永冠新材股票行情 603681股票行情_爱股网
永冠新材(603681)股票行情
永冠新材(603681)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 | 18.00 | 17.71 | -0.19 | -1.06% | 17.70 | 18.28 | 98933 | 17676.96 | 5.18% |
| 2025-10-24 | 17.29 | 17.90 | 0.61 | 3.53% | 17.09 | 18.14 | 133442 | 23568.71 | 6.98% |
| 2025-10-23 | 16.74 | 17.29 | 0.48 | 2.86% | 16.56 | 17.35 | 83228 | 14246.90 | 4.35% |
| 2025-10-22 | 17.10 | 16.81 | -0.29 | -1.70% | 16.75 | 17.10 | 42610 | 7178.92 | 2.23% |
| 2025-10-21 | 16.70 | 17.10 | 0.41 | 2.46% | 16.52 | 17.19 | 70463 | 11992.42 | 3.69% |
| 2025-10-20 | 16.29 | 16.69 | 0.48 | 2.96% | 16.28 | 16.80 | 41839 | 6949.08 | 2.19% |
| 2025-10-17 | 16.83 | 16.21 | -0.60 | -3.57% | 16.18 | 16.96 | 49238 | 8098.98 | 2.58% |
| 2025-10-16 | 17.05 | 16.81 | -0.20 | -1.18% | 16.72 | 17.18 | 44042 | 7418.32 | 2.30% |
| 2025-10-15 | 16.49 | 17.01 | 0.47 | 2.84% | 16.45 | 17.30 | 93548 | 15838.40 | 4.89% |
| 2025-10-14 | 16.90 | 16.54 | -0.29 | -1.72% | 16.33 | 16.93 | 49886 | 8284.26 | 2.61% |
| 2025-10-13 | 16.13 | 16.83 | 0.17 | 1.02% | 15.94 | 16.92 | 58612 | 9720.11 | 3.07% |
| 2025-10-10 | 16.58 | 16.66 | 0.16 | 0.97% | 16.42 | 17.08 | 54586 | 9128.61 | 2.86% |
| 2025-10-09 | 16.72 | 16.50 | -0.16 | -0.96% | 16.43 | 16.77 | 46653 | 7722.51 | 2.44% |
| 2025-09-30 | 16.79 | 16.66 | -0.01 | -0.06% | 16.51 | 16.79 | 51724 | 8606.87 | 2.71% |
| 2025-09-29 | 16.46 | 16.67 | 0.24 | 1.46% | 16.26 | 16.78 | 60112 | 9974.97 | 3.15% |
| 2025-09-26 | 16.28 | 16.43 | 0.13 | 0.80% | 15.94 | 16.60 | 55112 | 9007.69 | 2.88% |
| 2025-09-25 | 16.50 | 16.30 | -0.17 | -1.03% | 16.21 | 16.74 | 45075 | 7425.57 | 2.36% |
| 2025-09-24 | 16.36 | 16.47 | 0.23 | 1.42% | 16.02 | 16.85 | 62447 | 10332.14 | 3.27% |
| 2025-09-23 | 16.18 | 16.24 | 0.08 | 0.50% | 15.82 | 16.42 | 61232 | 9861.56 | 3.20% |
| 2025-09-22 | 16.32 | 16.16 | -0.24 | -1.46% | 16.04 | 16.38 | 45695 | 7381.96 | 2.39% |
| 2025-09-19 | 16.86 | 16.40 | -0.44 | -2.61% | 16.30 | 16.98 | 62069 | 10277.58 | 3.25% |
| 2025-09-18 | 16.50 | 16.84 | 0.34 | 2.06% | 16.36 | 17.33 | 117399 | 19725.17 | 6.14% |
| 2025-09-17 | 16.67 | 16.50 | -0.04 | -0.24% | 16.48 | 17.17 | 98634 | 16616.60 | 5.16% |
| 2025-09-16 | 16.31 | 16.54 | 0.18 | 1.10% | 15.98 | 16.70 | 72160 | 11777.85 | 3.78% |
| 2025-09-15 | 16.07 | 16.36 | 0.30 | 1.87% | 16.01 | 16.61 | 58915 | 9611.59 | 3.08% |
| 2025-09-12 | 16.24 | 16.06 | -0.16 | -0.99% | 16.00 | 16.37 | 32367 | 5221.63 | 1.69% |
| 2025-09-11 | 16.22 | 16.22 | 0.00 | 0.00% | 15.99 | 16.25 | 36055 | 5820.18 | 1.89% |
| 2025-09-10 | 16.31 | 16.22 | -0.20 | -1.22% | 16.06 | 16.60 | 34497 | 5588.96 | 1.80% |
| 2025-09-09 | 16.63 | 16.42 | -0.21 | -1.26% | 16.23 | 16.63 | 51188 | 8405.70 | 2.68% |
| 2025-09-08 | 16.34 | 16.63 | 0.28 | 1.71% | 16.34 | 16.98 | 88631 | 14818.06 | 4.64% |
| 2025-09-05 | 15.67 | 16.35 | 0.90 | 5.83% | 15.40 | 16.41 | 89905 | 14397.11 | 4.70% |
| 2025-09-04 | 15.08 | 15.45 | 0.40 | 2.66% | 15.05 | 15.57 | 49405 | 7598.79 | 2.58% |
| 2025-09-03 | 15.43 | 15.05 | -0.35 | -2.27% | 14.95 | 15.56 | 37221 | 5678.16 | 1.95% |
| 2025-09-02 | 15.86 | 15.40 | -0.42 | -2.65% | 15.15 | 15.94 | 58902 | 9062.84 | 3.08% |
| 2025-09-01 | 15.61 | 15.82 | 0.22 | 1.41% | 15.56 | 15.96 | 35343 | 5571.99 | 1.85% |
| 2025-08-29 | 15.66 | 15.60 | -0.13 | -0.83% | 15.47 | 15.77 | 46492 | 7258.42 | 2.43% |
| 2025-08-28 | 15.90 | 15.73 | -0.17 | -1.07% | 15.22 | 16.20 | 87825 | 13733.80 | 4.59% |
| 2025-08-27 | 16.81 | 15.90 | -0.79 | -4.73% | 15.88 | 16.81 | 82717 | 13532.33 | 4.33% |
| 2025-08-26 | 16.52 | 16.69 | 0.07 | 0.42% | 16.52 | 16.94 | 71060 | 11900.97 | 3.72% |
| 2025-08-25 | 16.69 | 16.62 | -0.03 | -0.18% | 16.47 | 16.75 | 57100 | 9465.50 | 2.99% |
| 2025-08-22 | 16.72 | 16.65 | -0.09 | -0.54% | 16.57 | 17.00 | 71426 | 11945.30 | 3.74% |
| 2025-08-21 | 17.11 | 16.74 | -0.41 | -2.39% | 16.68 | 17.26 | 113809 | 19175.33 | 5.95% |
| 2025-08-20 | 16.29 | 17.15 | 0.96 | 5.93% | 16.28 | 17.81 | 220244 | 37997.72 | 11.52% |
| 2025-08-19 | 15.98 | 16.19 | 0.21 | 1.31% | 15.91 | 16.24 | 52128 | 8387.97 | 2.73% |
| 2025-08-18 | 16.17 | 15.98 | -0.13 | -0.81% | 15.89 | 16.25 | 69662 | 11179.12 | 3.64% |
| 2025-08-15 | 15.96 | 16.11 | 0.24 | 1.51% | 15.88 | 16.14 | 56636 | 9066.52 | 2.96% |
| 2025-08-14 | 16.38 | 15.87 | -0.55 | -3.35% | 15.80 | 16.48 | 80110 | 12941.10 | 4.19% |
| 2025-08-13 | 16.49 | 16.42 | -0.15 | -0.91% | 16.31 | 16.69 | 59826 | 9853.62 | 3.13% |
| 2025-08-12 | 16.53 | 16.57 | 0.00 | 0.00% | 16.39 | 16.68 | 53980 | 8925.52 | 2.82% |
| 2025-08-11 | 16.68 | 16.57 | -0.11 | -0.66% | 16.38 | 16.75 | 85022 | 14056.67 | 4.45% |
| 2025-08-08 | 16.12 | 16.68 | 0.55 | 3.41% | 15.74 | 17.03 | 131977 | 21707.03 | 6.91% |
| 2025-08-07 | 15.87 | 16.13 | 0.26 | 1.64% | 15.73 | 16.30 | 83376 | 13361.33 | 4.36% |
| 2025-08-06 | 15.76 | 15.87 | 0.11 | 0.70% | 15.68 | 15.93 | 53918 | 8525.57 | 2.82% |
| 2025-08-05 | 16.00 | 15.76 | -0.05 | -0.32% | 15.68 | 16.00 | 57096 | 9002.30 | 2.99% |
| 2025-08-04 | 15.43 | 15.81 | 0.38 | 2.46% | 15.30 | 15.82 | 81195 | 12704.14 | 4.25% |
| 2025-08-01 | 15.34 | 15.43 | 0.09 | 0.59% | 15.25 | 15.50 | 44971 | 6916.35 | 2.35% |
| 2025-07-31 | 15.34 | 15.34 | 0.00 | 0.00% | 15.23 | 15.60 | 76545 | 11769.86 | 4.00% |
| 2025-07-30 | 15.60 | 15.34 | -0.16 | -1.03% | 15.20 | 15.60 | 64681 | 9922.42 | 3.38% |
| 2025-07-29 | 15.75 | 15.50 | -0.33 | -2.08% | 15.38 | 15.82 | 100630 | 15602.25 | 5.26% |
| 2025-07-28 | 15.04 | 15.83 | 0.88 | 5.89% | 14.95 | 16.12 | 201334 | 31582.81 | 10.53% |
| 2025-07-25 | 14.73 | 14.95 | 0.25 | 1.70% | 14.70 | 15.12 | 74006 | 11020.89 | 3.87% |
| 2025-07-24 | 14.60 | 14.70 | 0.12 | 0.82% | 14.53 | 14.71 | 33365 | 4883.82 | 1.75% |
| 2025-07-23 | 14.75 | 14.58 | -0.20 | -1.35% | 14.55 | 14.86 | 51893 | 7634.71 | 2.72% |
| 2025-07-22 | 14.81 | 14.78 | -0.02 | -0.14% | 14.57 | 14.83 | 50160 | 7381.53 | 2.62% |
| 2025-07-21 | 14.83 | 14.80 | 0.07 | 0.48% | 14.66 | 14.85 | 60924 | 9002.39 | 3.19% |
| 2025-07-18 | 14.74 | 14.73 | 0.01 | 0.07% | 14.59 | 14.79 | 29666 | 4353.46 | 1.55% |
| 2025-07-17 | 14.64 | 14.72 | 0.10 | 0.68% | 14.55 | 14.73 | 33484 | 4910.44 | 1.75% |
| 2025-07-16 | 14.35 | 14.62 | 0.27 | 1.88% | 14.35 | 14.68 | 41054 | 5975.58 | 2.15% |
| 2025-07-15 | 14.92 | 14.35 | -0.70 | -4.65% | 14.33 | 14.92 | 77991 | 11339.12 | 4.08% |
| 2025-07-14 | 14.91 | 15.05 | 0.16 | 1.07% | 14.91 | 15.09 | 38056 | 5714.60 | 1.99% |
| 2025-07-11 | 15.04 | 14.89 | -0.10 | -0.67% | 14.79 | 15.04 | 37966 | 5654.40 | 1.99% |
| 2025-07-10 | 14.90 | 14.99 | 0.01 | 0.07% | 14.89 | 15.03 | 32430 | 4850.15 | 1.70% |
| 2025-07-09 | 15.04 | 14.98 | -0.04 | -0.27% | 14.87 | 15.13 | 45849 | 6867.84 | 2.40% |
| 2025-07-08 | 15.07 | 15.02 | -0.03 | -0.20% | 14.91 | 15.27 | 48941 | 7353.12 | 2.56% |
| 2025-07-07 | 14.81 | 15.20 | 0.43 | 2.91% | 14.72 | 15.56 | 74790 | 11310.28 | 3.91% |
| 2025-07-04 | 15.05 | 14.77 | -0.26 | -1.73% | 14.76 | 15.05 | 43574 | 6468.76 | 2.28% |
| 2025-07-03 | 15.00 | 15.03 | 0.03 | 0.20% | 14.91 | 15.06 | 37008 | 5547.62 | 1.94% |
| 2025-07-02 | 15.22 | 15.00 | -0.22 | -1.45% | 14.91 | 15.22 | 48630 | 7288.25 | 2.54% |
| 2025-07-01 | 14.97 | 15.22 | 0.25 | 1.67% | 14.79 | 15.26 | 80946 | 12172.57 | 4.24% |
| 2025-06-30 | 14.77 | 14.97 | 0.20 | 1.35% | 14.70 | 14.98 | 60460 | 9001.06 | 3.16% |
上证大盘股票行情在线 K线走势图
永冠新材(603681)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
