永悦科技(603879)股票行情
永悦科技(603879)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 |
|---|
| 2025-12-15 | 5.70 | 5.62 | -0.28 | -4.75% | 5.60 | 5.86 | 338699 | 19215.79 | 9.43% |
| 2025-12-12 | 6.00 | 5.90 | -0.66 | -10.06% | 5.90 | 6.19 | 534162 | 31775.58 | 14.86% |
| 2025-12-11 | 7.29 | 6.56 | -0.73 | -10.01% | 6.56 | 7.35 | 712152 | 48086.64 | 19.82% |
| 2025-12-10 | 6.63 | 7.29 | 0.66 | 9.95% | 6.31 | 7.29 | 1017535 | 71045.78 | 28.32% |
| 2025-12-09 | 6.00 | 6.63 | 0.60 | 9.95% | 5.90 | 6.63 | 322359 | 21064.89 | 8.97% |
| 2025-12-08 | 5.90 | 6.03 | 0.16 | 2.73% | 5.84 | 6.14 | 137791 | 8290.12 | 3.83% |
| 2025-12-05 | 5.59 | 5.87 | 0.28 | 5.01% | 5.51 | 5.89 | 109738 | 6295.96 | 3.05% |
| 2025-12-04 | 5.70 | 5.59 | -0.11 | -1.93% | 5.55 | 5.77 | 64229 | 3604.79 | 1.79% |
| 2025-12-03 | 5.80 | 5.70 | -0.10 | -1.72% | 5.69 | 5.82 | 47035 | 2698.40 | 1.31% |
| 2025-12-02 | 5.84 | 5.80 | -0.02 | -0.34% | 5.73 | 5.85 | 47164 | 2731.65 | 1.31% |
| 2025-12-01 | 5.92 | 5.82 | -0.11 | -1.85% | 5.81 | 5.96 | 62649 | 3674.27 | 1.74% |
| 2025-11-28 | 5.81 | 5.93 | 0.12 | 2.07% | 5.71 | 5.93 | 56547 | 3295.02 | 1.57% |
| 2025-11-27 | 5.72 | 5.81 | 0.10 | 1.75% | 5.70 | 5.85 | 62946 | 3648.46 | 1.75% |
| 2025-11-26 | 5.96 | 5.71 | -0.25 | -4.19% | 5.67 | 6.02 | 88324 | 5123.97 | 2.46% |
| 2025-11-25 | 5.84 | 5.96 | 0.12 | 2.05% | 5.84 | 6.05 | 75379 | 4505.09 | 2.10% |
| 2025-11-24 | 5.62 | 5.84 | 0.23 | 4.10% | 5.62 | 5.91 | 96510 | 5561.72 | 2.69% |
| 2025-11-21 | 5.96 | 5.61 | -0.41 | -6.81% | 5.58 | 6.09 | 122469 | 7068.41 | 3.41% |
| 2025-11-20 | 6.08 | 6.02 | -0.05 | -0.82% | 5.95 | 6.15 | 82546 | 4978.47 | 2.30% |
| 2025-11-19 | 6.29 | 6.07 | -0.27 | -4.26% | 6.05 | 6.40 | 97936 | 6039.03 | 2.73% |
| 2025-11-18 | 6.40 | 6.34 | -0.08 | -1.25% | 6.29 | 6.46 | 75121 | 4764.44 | 2.09% |
| 2025-11-17 | 6.48 | 6.42 | 0.00 | 0.00% | 6.32 | 6.48 | 69381 | 4433.66 | 1.93% |
| 2025-11-14 | 6.28 | 6.42 | 0.14 | 2.23% | 6.23 | 6.45 | 94305 | 6029.50 | 2.62% |
| 2025-11-13 | 6.26 | 6.28 | 0.07 | 1.13% | 6.18 | 6.32 | 52666 | 3303.00 | 1.47% |
| 2025-11-12 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.35 | 63471 | 3965.48 | 1.77% |
| 2025-11-11 | 6.31 | 6.34 | 0.06 | 0.96% | 6.26 | 6.40 | 70463 | 4473.17 | 1.96% |
| 2025-11-10 | 6.26 | 6.28 | 0.02 | 0.32% | 6.22 | 6.35 | 75217 | 4734.29 | 2.09% |
| 2025-11-07 | 6.18 | 6.26 | 0.08 | 1.29% | 6.17 | 6.50 | 160589 | 10178.51 | 4.47% |
| 2025-11-06 | 6.00 | 6.18 | 0.20 | 3.34% | 5.91 | 6.24 | 135842 | 8249.66 | 3.78% |
| 2025-11-05 | 6.01 | 5.98 | 0.00 | 0.00% | 5.90 | 6.06 | 162674 | 9736.13 | 4.53% |
| 2025-11-04 | 6.17 | 5.98 | -0.12 | -1.97% | 5.92 | 6.17 | 110318 | 6625.86 | 3.07% |
| 2025-11-03 | 6.20 | 6.10 | -0.03 | -0.49% | 6.07 | 6.20 | 88628 | 5438.69 | 2.47% |
| 2025-10-31 | 6.03 | 6.13 | 0.08 | 1.32% | 6.02 | 6.18 | 71732 | 4393.39 | 2.00% |
| 2025-10-30 | 6.26 | 6.05 | -0.13 | -2.10% | 6.03 | 6.26 | 84582 | 5157.21 | 2.35% |
| 2025-10-29 | 6.32 | 6.18 | -0.13 | -2.06% | 6.11 | 6.32 | 68454 | 4241.15 | 1.90% |
| 2025-10-28 | 6.31 | 6.31 | -0.04 | -0.63% | 6.25 | 6.36 | 55845 | 3515.89 | 1.55% |
| 2025-10-27 | 6.31 | 6.35 | 0.05 | 0.79% | 6.27 | 6.42 | 62331 | 3964.56 | 1.73% |
| 2025-10-24 | 6.26 | 6.30 | 0.06 | 0.96% | 6.22 | 6.33 | 48104 | 3017.68 | 1.34% |
| 2025-10-23 | 6.24 | 6.24 | 0.01 | 0.16% | 6.13 | 6.27 | 53246 | 3296.85 | 1.48% |
| 2025-10-22 | 6.30 | 6.23 | -0.08 | -1.27% | 6.20 | 6.34 | 54031 | 3382.91 | 1.50% |
| 2025-10-21 | 6.18 | 6.31 | 0.12 | 1.94% | 6.13 | 6.32 | 75650 | 4718.14 | 2.11% |
| 2025-10-20 | 6.10 | 6.19 | 0.14 | 2.31% | 6.04 | 6.22 | 84468 | 5165.05 | 2.35% |
| 2025-10-17 | 6.12 | 6.05 | -0.01 | -0.17% | 6.02 | 6.14 | 46307 | 2815.46 | 1.29% |
| 2025-10-16 | 6.20 | 6.06 | -0.13 | -2.10% | 6.04 | 6.21 | 67538 | 4127.36 | 1.88% |
| 2025-10-15 | 6.13 | 6.19 | 0.10 | 1.64% | 6.08 | 6.21 | 57698 | 3560.51 | 1.61% |
| 2025-10-14 | 6.17 | 6.09 | -0.01 | -0.16% | 6.09 | 6.22 | 63464 | 3896.71 | 1.77% |
| 2025-10-13 | 5.95 | 6.10 | -0.11 | -1.77% | 5.93 | 6.20 | 62651 | 3815.90 | 1.74% |
| 2025-10-10 | 6.09 | 6.21 | 0.08 | 1.31% | 6.09 | 6.30 | 66585 | 4127.04 | 1.85% |
| 2025-10-09 | 6.21 | 6.13 | -0.05 | -0.81% | 6.11 | 6.26 | 68143 | 4194.24 | 1.90% |
| 2025-09-30 | 6.18 | 6.18 | 0.00 | 0.00% | 6.10 | 6.42 | 67056 | 4147.45 | 1.87% |
| 2025-09-29 | 6.11 | 6.18 | 0.09 | 1.48% | 5.91 | 6.20 | 60190 | 3669.95 | 1.67% |
| 2025-09-26 | 6.06 | 6.09 | 0.03 | 0.50% | 6.01 | 6.18 | 49947 | 3051.00 | 1.39% |
| 2025-09-25 | 6.16 | 6.06 | -0.07 | -1.14% | 6.05 | 6.17 | 55901 | 3411.53 | 1.56% |
| 2025-09-24 | 5.97 | 6.13 | 0.16 | 2.68% | 5.89 | 6.18 | 74323 | 4514.95 | 2.07% |
| 2025-09-23 | 6.05 | 5.97 | -0.07 | -1.16% | 5.81 | 6.08 | 133103 | 7923.35 | 3.70% |
| 2025-09-22 | 6.08 | 6.04 | -0.04 | -0.66% | 5.96 | 6.11 | 81298 | 4894.54 | 2.26% |
| 2025-09-19 | 6.18 | 6.08 | -0.08 | -1.30% | 6.03 | 6.21 | 81529 | 4984.35 | 2.27% |
| 2025-09-18 | 6.39 | 6.16 | -0.15 | -2.38% | 6.11 | 6.39 | 84065 | 5230.18 | 2.34% |
| 2025-09-17 | 6.47 | 6.31 | -0.17 | -2.62% | 6.30 | 6.60 | 80537 | 5133.97 | 2.24% |
| 2025-09-16 | 6.40 | 6.48 | 0.13 | 2.05% | 6.29 | 6.49 | 90291 | 5784.82 | 2.51% |
| 2025-09-15 | 6.05 | 6.35 | -0.11 | -1.70% | 6.05 | 6.45 | 153936 | 9689.44 | 4.28% |
| 2025-09-12 | 6.45 | 6.46 | 0.01 | 0.16% | 6.41 | 6.55 | 141801 | 9182.81 | 3.95% |
| 2025-09-11 | 6.66 | 6.45 | -0.31 | -4.59% | 6.24 | 6.66 | 226247 | 14558.19 | 6.30% |
| 2025-09-10 | 6.84 | 6.76 | -0.07 | -1.02% | 6.75 | 6.86 | 64535 | 4372.12 | 1.80% |
| 2025-09-09 | 6.92 | 6.83 | -0.07 | -1.01% | 6.80 | 6.93 | 64414 | 4410.63 | 1.79% |
| 2025-09-08 | 6.91 | 6.90 | -0.03 | -0.43% | 6.85 | 7.02 | 74111 | 5134.05 | 2.06% |
| 2025-09-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.82 | 7.13 | 91105 | 6359.33 | 2.54% |
| 2025-09-04 | 6.96 | 6.82 | -0.06 | -0.87% | 6.81 | 6.96 | 55075 | 3786.94 | 1.53% |
| 2025-09-03 | 7.13 | 6.88 | -0.15 | -2.13% | 6.86 | 7.17 | 68511 | 4747.44 | 1.91% |
| 2025-09-02 | 6.97 | 7.03 | 0.07 | 1.01% | 6.84 | 7.03 | 82994 | 5751.40 | 2.31% |
| 2025-09-01 | 6.80 | 6.96 | 0.16 | 2.35% | 6.76 | 6.98 | 72363 | 4997.14 | 2.01% |
| 2025-08-29 | 6.92 | 6.80 | -0.06 | -0.87% | 6.79 | 6.93 | 68761 | 4706.53 | 1.91% |
| 2025-08-28 | 6.87 | 6.86 | -0.07 | -1.01% | 6.70 | 7.02 | 121393 | 8343.15 | 3.38% |
| 2025-08-27 | 7.18 | 6.93 | -0.25 | -3.48% | 6.93 | 7.21 | 115270 | 8145.38 | 3.21% |
| 2025-08-26 | 7.19 | 7.18 | 0.01 | 0.14% | 7.12 | 7.23 | 80095 | 5737.23 | 2.23% |
| 2025-08-25 | 7.18 | 7.17 | -0.01 | -0.14% | 7.11 | 7.25 | 95436 | 6839.71 | 2.66% |
| 2025-08-22 | 7.07 | 7.18 | 0.10 | 1.41% | 7.02 | 7.21 | 125393 | 8920.04 | 3.49% |
| 2025-08-21 | 7.04 | 7.08 | 0.04 | 0.57% | 6.96 | 7.11 | 106062 | 7473.17 | 2.95% |
| 2025-08-20 | 6.79 | 7.04 | 0.25 | 3.68% | 6.79 | 7.09 | 136636 | 9519.71 | 3.80% |
| 2025-08-19 | 6.76 | 6.79 | 0.04 | 0.59% | 6.65 | 6.83 | 105233 | 7105.92 | 2.93% |
| 2025-08-18 | 6.81 | 6.75 | -0.06 | -0.88% | 6.73 | 6.85 | 107026 | 7239.09 | 2.98% |
上证大盘股票行情在线 K线走势图
永悦科技(603879)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
