胜利股份(000407)股票行情
胜利股份(000407)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 |
|---|
| 2025-08-01 | 3.40 | 3.44 | 0.04 | 1.18% | 3.39 | 3.46 | 97875 | 3355.36 | 1.12% |
| 2025-07-31 | 3.47 | 3.40 | -0.09 | -2.58% | 3.38 | 3.49 | 146498 | 5012.37 | 1.67% |
| 2025-07-30 | 3.49 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 139239 | 4855.43 | 1.59% |
| 2025-07-29 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.52 | 156713 | 5452.09 | 1.79% |
| 2025-07-28 | 3.53 | 3.52 | 0.00 | 0.00% | 3.50 | 3.53 | 111054 | 3901.31 | 1.27% |
| 2025-07-25 | 3.54 | 3.52 | -0.01 | -0.28% | 3.51 | 3.56 | 111080 | 3926.05 | 1.27% |
| 2025-07-24 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.54 | 108922 | 3842.20 | 1.24% |
| 2025-07-23 | 3.55 | 3.51 | -0.04 | -1.13% | 3.50 | 3.55 | 138786 | 4892.54 | 1.58% |
| 2025-07-22 | 3.52 | 3.55 | 0.02 | 0.57% | 3.48 | 3.55 | 153724 | 5408.78 | 1.76% |
| 2025-07-21 | 3.45 | 3.53 | 0.08 | 2.32% | 3.44 | 3.53 | 184453 | 6457.11 | 2.11% |
| 2025-07-18 | 3.45 | 3.45 | 0.01 | 0.29% | 3.43 | 3.46 | 75118 | 2585.68 | 0.86% |
| 2025-07-17 | 3.48 | 3.44 | -0.03 | -0.86% | 3.43 | 3.49 | 111881 | 3865.35 | 1.28% |
| 2025-07-16 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.49 | 82991 | 2881.07 | 0.95% |
| 2025-07-15 | 3.54 | 3.47 | -0.07 | -1.98% | 3.44 | 3.54 | 174703 | 6070.80 | 1.99% |
| 2025-07-14 | 3.48 | 3.54 | 0.05 | 1.43% | 3.47 | 3.55 | 177286 | 6254.41 | 2.02% |
| 2025-07-11 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.50 | 146024 | 5077.33 | 1.67% |
| 2025-07-10 | 3.48 | 3.50 | 0.03 | 0.86% | 3.46 | 3.52 | 166829 | 5820.68 | 1.90% |
| 2025-07-09 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.50 | 150679 | 5236.31 | 1.72% |
| 2025-07-08 | 3.41 | 3.47 | 0.06 | 1.76% | 3.40 | 3.48 | 243594 | 8389.24 | 2.78% |
| 2025-07-07 | 3.38 | 3.41 | 0.04 | 1.19% | 3.36 | 3.42 | 170137 | 5774.32 | 1.94% |
| 2025-07-04 | 3.42 | 3.41 | -0.02 | -0.58% | 3.41 | 3.45 | 130793 | 4481.12 | 1.49% |
| 2025-07-03 | 3.45 | 3.43 | 0.00 | 0.00% | 3.41 | 3.46 | 105375 | 3614.02 | 1.20% |
| 2025-07-02 | 3.40 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 150971 | 5163.04 | 1.72% |
| 2025-07-01 | 3.41 | 3.40 | 0.00 | 0.00% | 3.39 | 3.43 | 126215 | 4297.94 | 1.44% |
| 2025-06-30 | 3.39 | 3.40 | 0.01 | 0.29% | 3.39 | 3.41 | 135027 | 4589.32 | 1.54% |
| 2025-06-27 | 3.40 | 3.39 | -0.02 | -0.59% | 3.38 | 3.42 | 179561 | 6101.92 | 2.05% |
| 2025-06-26 | 3.40 | 3.41 | 0.00 | 0.00% | 3.37 | 3.43 | 254812 | 8644.32 | 2.91% |
| 2025-06-25 | 3.40 | 3.41 | 0.02 | 0.59% | 3.35 | 3.42 | 338817 | 11485.82 | 3.87% |
| 2025-06-24 | 3.42 | 3.39 | -0.22 | -6.09% | 3.31 | 3.43 | 511231 | 17308.54 | 5.84% |
| 2025-06-23 | 3.65 | 3.61 | 0.03 | 0.84% | 3.55 | 3.68 | 421856 | 15200.72 | 4.82% |
| 2025-06-20 | 3.63 | 3.58 | -0.10 | -2.72% | 3.52 | 3.65 | 499344 | 17855.23 | 5.70% |
| 2025-06-19 | 3.49 | 3.68 | 0.12 | 3.37% | 3.43 | 3.75 | 852752 | 30673.56 | 9.74% |
| 2025-06-18 | 3.66 | 3.56 | -0.04 | -1.11% | 3.48 | 3.69 | 557348 | 19822.11 | 6.36% |
| 2025-06-17 | 3.38 | 3.60 | 0.18 | 5.26% | 3.34 | 3.76 | 801300 | 28629.20 | 9.15% |
| 2025-06-16 | 3.43 | 3.42 | 0.03 | 0.88% | 3.40 | 3.47 | 265117 | 9110.36 | 3.03% |
| 2025-06-13 | 3.42 | 3.39 | 0.02 | 0.59% | 3.38 | 3.47 | 284037 | 9702.33 | 3.24% |
| 2025-06-12 | 3.38 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 89750 | 3018.86 | 1.02% |
| 2025-06-11 | 3.35 | 3.38 | 0.02 | 0.60% | 3.34 | 3.40 | 91354 | 3088.78 | 1.04% |
| 2025-06-10 | 3.38 | 3.36 | -0.02 | -0.59% | 3.32 | 3.39 | 112209 | 3767.67 | 1.28% |
| 2025-06-09 | 3.37 | 3.38 | 0.01 | 0.30% | 3.34 | 3.40 | 109103 | 3671.53 | 1.25% |
| 2025-06-06 | 3.34 | 3.37 | 0.03 | 0.90% | 3.32 | 3.38 | 104324 | 3501.26 | 1.19% |
| 2025-06-05 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.38 | 101276 | 3385.90 | 1.16% |
| 2025-06-04 | 3.33 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 112572 | 3765.81 | 1.29% |
| 2025-06-03 | 3.31 | 3.32 | -0.01 | -0.30% | 3.30 | 3.35 | 76868 | 2552.45 | 0.88% |
| 2025-05-30 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.38 | 96081 | 3206.53 | 1.10% |
| 2025-05-29 | 3.32 | 3.35 | 0.03 | 0.90% | 3.29 | 3.36 | 106778 | 3569.32 | 1.22% |
| 2025-05-28 | 3.33 | 3.32 | -0.01 | -0.30% | 3.28 | 3.35 | 69634 | 2309.51 | 0.80% |
| 2025-05-27 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.33 | 67031 | 2219.95 | 0.77% |
| 2025-05-26 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.35 | 93145 | 3082.18 | 1.06% |
| 2025-05-23 | 3.30 | 3.26 | -0.03 | -0.91% | 3.25 | 3.32 | 103461 | 3403.32 | 1.18% |
| 2025-05-22 | 3.35 | 3.29 | -0.07 | -2.08% | 3.29 | 3.36 | 97301 | 3227.25 | 1.11% |
| 2025-05-21 | 3.37 | 3.36 | 0.00 | 0.00% | 3.34 | 3.37 | 76035 | 2550.64 | 0.87% |
| 2025-05-20 | 3.36 | 3.36 | 0.00 | 0.00% | 3.33 | 3.38 | 82999 | 2782.73 | 0.95% |
| 2025-05-19 | 3.32 | 3.36 | 0.05 | 1.51% | 3.29 | 3.37 | 150593 | 5031.89 | 1.72% |
| 2025-05-16 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.35 | 90652 | 3009.48 | 1.04% |
| 2025-05-15 | 3.32 | 3.31 | -0.01 | -0.30% | 3.31 | 3.35 | 99510 | 3308.95 | 1.14% |
| 2025-05-14 | 3.32 | 3.32 | -0.01 | -0.30% | 3.29 | 3.34 | 86662 | 2868.72 | 0.99% |
| 2025-05-13 | 3.35 | 3.33 | 0.01 | 0.30% | 3.31 | 3.35 | 87904 | 2924.53 | 1.00% |
| 2025-05-12 | 3.34 | 3.32 | -0.02 | -0.60% | 3.29 | 3.36 | 121131 | 4009.77 | 1.38% |
| 2025-05-09 | 3.34 | 3.34 | 0.00 | 0.00% | 3.32 | 3.38 | 117770 | 3938.19 | 1.34% |
| 2025-05-08 | 3.33 | 3.34 | 0.01 | 0.30% | 3.30 | 3.36 | 105440 | 3516.29 | 1.20% |
| 2025-05-07 | 3.31 | 3.33 | 0.04 | 1.22% | 3.29 | 3.33 | 128933 | 4271.01 | 1.47% |
| 2025-05-06 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.29 | 111132 | 3634.89 | 1.27% |
| 2025-04-30 | 3.30 | 3.25 | -0.03 | -0.91% | 3.24 | 3.30 | 107839 | 3525.42 | 1.23% |
| 2025-04-29 | 3.25 | 3.28 | 0.02 | 0.61% | 3.24 | 3.29 | 111048 | 3636.39 | 1.27% |
| 2025-04-28 | 3.29 | 3.26 | -0.02 | -0.61% | 3.21 | 3.31 | 122652 | 4002.10 | 1.40% |
| 2025-04-25 | 3.24 | 3.28 | 0.04 | 1.23% | 3.24 | 3.30 | 106789 | 3494.96 | 1.22% |
| 2025-04-24 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.26 | 114967 | 3717.21 | 1.31% |
| 2025-04-23 | 3.21 | 3.21 | 0.00 | 0.00% | 3.18 | 3.23 | 73489 | 2354.38 | 0.84% |
| 2025-04-22 | 3.14 | 3.21 | 0.06 | 1.90% | 3.14 | 3.22 | 109328 | 3489.20 | 1.25% |
| 2025-04-21 | 3.14 | 3.15 | 0.02 | 0.64% | 3.11 | 3.16 | 86626 | 2715.84 | 0.99% |
| 2025-04-18 | 3.15 | 3.13 | -0.01 | -0.32% | 3.11 | 3.15 | 62644 | 1960.47 | 0.72% |
| 2025-04-17 | 3.09 | 3.14 | 0.03 | 0.96% | 3.08 | 3.17 | 100130 | 3142.82 | 1.14% |
| 2025-04-16 | 3.14 | 3.11 | -0.03 | -0.96% | 3.05 | 3.16 | 105400 | 3265.41 | 1.20% |
| 2025-04-15 | 3.10 | 3.14 | 0.04 | 1.29% | 3.08 | 3.15 | 91250 | 2842.45 | 1.04% |
| 2025-04-14 | 3.06 | 3.10 | 0.06 | 1.97% | 3.06 | 3.12 | 102850 | 3181.83 | 1.17% |
| 2025-04-11 | 3.02 | 3.04 | -0.01 | -0.33% | 3.01 | 3.06 | 113782 | 3461.73 | 1.30% |
| 2025-04-10 | 3.00 | 3.05 | 0.07 | 2.35% | 2.99 | 3.07 | 166538 | 5060.08 | 1.90% |
| 2025-04-09 | 2.93 | 2.98 | 0.02 | 0.68% | 2.76 | 3.00 | 184851 | 5351.70 | 2.11% |
| 2025-04-08 | 2.95 | 2.96 | -0.02 | -0.67% | 2.91 | 3.04 | 199606 | 5929.30 | 2.28% |
深证大盘股票行情在线 K线走势图
