越秀资本(000987)股票行情
越秀资本(000987)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 |
|---|
| 2025-06-17 | 6.68 | 6.68 | 0.02 | 0.30% | 6.63 | 6.70 | 183815 | 12258.54 | 0.37% |
| 2025-06-16 | 6.58 | 6.66 | 0.06 | 0.91% | 6.58 | 6.72 | 177930 | 11839.38 | 0.35% |
| 2025-06-13 | 6.69 | 6.60 | -0.12 | -1.79% | 6.58 | 6.70 | 196126 | 12997.62 | 0.39% |
| 2025-06-12 | 6.68 | 6.72 | 0.01 | 0.15% | 6.65 | 6.75 | 232922 | 15628.01 | 0.46% |
| 2025-06-11 | 6.59 | 6.71 | 0.14 | 2.13% | 6.57 | 6.79 | 290413 | 19481.85 | 0.58% |
| 2025-06-10 | 6.67 | 6.57 | -0.09 | -1.35% | 6.53 | 6.68 | 210879 | 13945.05 | 0.42% |
| 2025-06-09 | 6.60 | 6.66 | 0.08 | 1.22% | 6.56 | 6.70 | 219568 | 14607.59 | 0.44% |
| 2025-06-06 | 6.64 | 6.58 | -0.06 | -0.90% | 6.57 | 6.68 | 153592 | 10143.45 | 0.31% |
| 2025-06-05 | 6.59 | 6.64 | 0.03 | 0.45% | 6.57 | 6.68 | 219112 | 14510.88 | 0.44% |
| 2025-06-04 | 6.49 | 6.61 | 0.11 | 1.69% | 6.48 | 6.63 | 230440 | 15150.88 | 0.46% |
| 2025-06-03 | 6.41 | 6.50 | 0.07 | 1.09% | 6.39 | 6.53 | 177901 | 11524.39 | 0.35% |
| 2025-05-30 | 6.43 | 6.43 | -0.01 | -0.16% | 6.37 | 6.46 | 130386 | 8368.45 | 0.26% |
| 2025-05-29 | 6.36 | 6.44 | 0.10 | 1.58% | 6.34 | 6.46 | 151834 | 9739.81 | 0.30% |
| 2025-05-28 | 6.38 | 6.34 | -0.02 | -0.31% | 6.32 | 6.39 | 109977 | 6980.14 | 0.22% |
| 2025-05-27 | 6.39 | 6.36 | -0.02 | -0.31% | 6.33 | 6.39 | 100409 | 6383.96 | 0.20% |
| 2025-05-26 | 6.36 | 6.38 | 0.02 | 0.31% | 6.34 | 6.40 | 126567 | 8070.84 | 0.25% |
| 2025-05-23 | 6.45 | 6.36 | -0.10 | -1.55% | 6.36 | 6.50 | 159427 | 10255.75 | 0.32% |
| 2025-05-22 | 6.52 | 6.46 | -0.07 | -1.07% | 6.43 | 6.53 | 163379 | 10576.29 | 0.33% |
| 2025-05-21 | 6.53 | 6.53 | 0.00 | 0.00% | 6.50 | 6.54 | 120384 | 7853.03 | 0.24% |
| 2025-05-20 | 6.53 | 6.53 | 0.01 | 0.15% | 6.48 | 6.55 | 141553 | 9218.52 | 0.28% |
| 2025-05-19 | 6.51 | 6.52 | 0.01 | 0.15% | 6.48 | 6.55 | 172944 | 11277.45 | 0.34% |
| 2025-05-16 | 6.60 | 6.51 | -0.11 | -1.66% | 6.51 | 6.63 | 203887 | 13338.55 | 0.41% |
| 2025-05-15 | 6.71 | 6.62 | -0.13 | -1.93% | 6.61 | 6.73 | 293612 | 19540.26 | 0.59% |
| 2025-05-14 | 6.52 | 6.75 | 0.22 | 3.37% | 6.48 | 6.87 | 569138 | 38008.81 | 1.13% |
| 2025-05-13 | 6.72 | 6.53 | -0.05 | -0.76% | 6.52 | 6.84 | 365401 | 24285.11 | 0.73% |
| 2025-05-12 | 6.49 | 6.58 | 0.14 | 2.17% | 6.45 | 6.59 | 214316 | 13996.63 | 0.43% |
| 2025-05-09 | 6.47 | 6.44 | -0.02 | -0.31% | 6.43 | 6.49 | 138543 | 8935.59 | 0.28% |
| 2025-05-08 | 6.50 | 6.46 | -0.04 | -0.62% | 6.43 | 6.54 | 202981 | 13161.22 | 0.40% |
| 2025-05-07 | 6.59 | 6.50 | 0.03 | 0.46% | 6.48 | 6.79 | 378624 | 24981.42 | 0.76% |
| 2025-05-06 | 6.35 | 6.47 | 0.16 | 2.54% | 6.34 | 6.48 | 269070 | 17265.30 | 0.54% |
| 2025-04-30 | 6.32 | 6.31 | 0.01 | 0.16% | 6.30 | 6.40 | 153467 | 9742.75 | 0.31% |
| 2025-04-29 | 6.31 | 6.30 | -0.03 | -0.47% | 6.29 | 6.35 | 129285 | 8160.40 | 0.26% |
| 2025-04-28 | 6.36 | 6.33 | -0.06 | -0.94% | 6.29 | 6.39 | 123095 | 7787.95 | 0.25% |
| 2025-04-25 | 6.34 | 6.39 | 0.07 | 1.11% | 6.34 | 6.42 | 156361 | 9986.35 | 0.31% |
| 2025-04-24 | 6.36 | 6.32 | -0.04 | -0.63% | 6.30 | 6.39 | 143907 | 9117.03 | 0.29% |
| 2025-04-23 | 6.44 | 6.36 | -0.09 | -1.40% | 6.34 | 6.55 | 206887 | 13254.31 | 0.41% |
| 2025-04-22 | 6.30 | 6.45 | 0.13 | 2.06% | 6.30 | 6.52 | 270005 | 17414.65 | 0.54% |
| 2025-04-21 | 6.29 | 6.32 | 0.01 | 0.16% | 6.25 | 6.36 | 147238 | 9315.49 | 0.29% |
| 2025-04-18 | 6.22 | 6.31 | 0.06 | 0.96% | 6.22 | 6.34 | 155132 | 9761.75 | 0.31% |
| 2025-04-17 | 6.22 | 6.25 | -0.03 | -0.48% | 6.21 | 6.31 | 123231 | 7726.74 | 0.25% |
| 2025-04-16 | 6.25 | 6.28 | 0.00 | 0.00% | 6.12 | 6.29 | 203767 | 12652.26 | 0.41% |
| 2025-04-15 | 6.30 | 6.28 | 0.06 | 0.96% | 6.23 | 6.37 | 216006 | 13582.64 | 0.43% |
| 2025-04-14 | 6.18 | 6.22 | 0.10 | 1.63% | 6.14 | 6.24 | 222646 | 13784.87 | 0.44% |
| 2025-04-11 | 6.20 | 6.12 | -0.12 | -1.92% | 6.12 | 6.23 | 239080 | 14738.90 | 0.48% |
| 2025-04-10 | 6.19 | 6.24 | 0.10 | 1.63% | 6.17 | 6.33 | 305002 | 19108.12 | 0.61% |
| 2025-04-09 | 5.92 | 6.14 | 0.15 | 2.50% | 5.81 | 6.22 | 380709 | 22992.63 | 0.76% |
| 2025-04-08 | 5.90 | 5.99 | 0.13 | 2.22% | 5.82 | 6.01 | 434207 | 25716.00 | 0.87% |
| 2025-04-07 | 6.23 | 5.86 | -0.65 | -9.98% | 5.86 | 6.28 | 425314 | 25540.34 | 0.85% |
| 2025-04-03 | 6.43 | 6.51 | 0.03 | 0.46% | 6.41 | 6.53 | 216088 | 13987.28 | 0.43% |
| 2025-04-02 | 6.43 | 6.48 | 0.02 | 0.31% | 6.43 | 6.52 | 122201 | 7932.00 | 0.24% |
| 2025-04-01 | 6.39 | 6.46 | 0.09 | 1.41% | 6.36 | 6.52 | 230895 | 14939.57 | 0.46% |
| 2025-03-31 | 6.50 | 6.37 | -0.15 | -2.30% | 6.33 | 6.52 | 268093 | 17169.93 | 0.53% |
| 2025-03-28 | 6.46 | 6.52 | 0.06 | 0.93% | 6.45 | 6.54 | 201501 | 13094.13 | 0.40% |
| 2025-03-27 | 6.42 | 6.46 | 0.02 | 0.31% | 6.38 | 6.54 | 176027 | 11384.29 | 0.35% |
| 2025-03-26 | 6.42 | 6.44 | -0.01 | -0.16% | 6.38 | 6.46 | 154317 | 9910.96 | 0.31% |
| 2025-03-25 | 6.42 | 6.45 | 0.03 | 0.47% | 6.38 | 6.48 | 158254 | 10177.18 | 0.32% |
| 2025-03-24 | 6.42 | 6.42 | -0.01 | -0.16% | 6.33 | 6.46 | 193691 | 12382.57 | 0.39% |
| 2025-03-21 | 6.50 | 6.43 | -0.09 | -1.38% | 6.40 | 6.55 | 189125 | 12233.45 | 0.38% |
| 2025-03-20 | 6.62 | 6.52 | -0.10 | -1.51% | 6.51 | 6.62 | 199365 | 13076.54 | 0.40% |
| 2025-03-19 | 6.58 | 6.62 | 0.03 | 0.46% | 6.56 | 6.66 | 177775 | 11742.50 | 0.35% |
| 2025-03-18 | 6.64 | 6.59 | -0.01 | -0.15% | 6.56 | 6.66 | 172612 | 11383.02 | 0.34% |
| 2025-03-17 | 6.71 | 6.60 | -0.05 | -0.75% | 6.59 | 6.71 | 236983 | 15707.77 | 0.47% |
| 2025-03-14 | 6.38 | 6.65 | 0.26 | 4.07% | 6.37 | 6.74 | 472217 | 31157.39 | 0.94% |
| 2025-03-13 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.51 | 179336 | 11496.10 | 0.36% |
| 2025-03-12 | 6.46 | 6.46 | 0.01 | 0.16% | 6.42 | 6.53 | 205654 | 13298.74 | 0.41% |
| 2025-03-11 | 6.36 | 6.45 | 0.03 | 0.47% | 6.30 | 6.45 | 171814 | 10976.86 | 0.34% |
| 2025-03-10 | 6.48 | 6.42 | -0.06 | -0.93% | 6.38 | 6.49 | 206679 | 13272.54 | 0.41% |
| 2025-03-07 | 6.64 | 6.48 | -0.19 | -2.85% | 6.47 | 6.64 | 272248 | 17790.83 | 0.54% |
| 2025-03-06 | 6.51 | 6.67 | 0.20 | 3.09% | 6.48 | 6.69 | 367169 | 24273.80 | 0.73% |
| 2025-03-05 | 6.50 | 6.47 | -0.04 | -0.61% | 6.39 | 6.52 | 184907 | 11911.07 | 0.37% |
| 2025-03-04 | 6.43 | 6.51 | 0.05 | 0.77% | 6.41 | 6.53 | 149343 | 9688.90 | 0.30% |
| 2025-03-03 | 6.45 | 6.46 | 0.01 | 0.16% | 6.43 | 6.56 | 198876 | 12926.08 | 0.40% |
| 2025-02-28 | 6.62 | 6.45 | -0.20 | -3.01% | 6.43 | 6.73 | 286693 | 18799.40 | 0.57% |
| 2025-02-27 | 6.65 | 6.65 | -0.04 | -0.60% | 6.54 | 6.73 | 262206 | 17384.63 | 0.52% |
| 2025-02-26 | 6.57 | 6.69 | 0.13 | 1.98% | 6.51 | 6.70 | 301698 | 19878.08 | 0.60% |
| 2025-02-25 | 6.63 | 6.56 | -0.14 | -2.09% | 6.53 | 6.67 | 228626 | 15089.19 | 0.46% |
| 2025-02-24 | 6.87 | 6.70 | -0.15 | -2.19% | 6.66 | 6.87 | 317382 | 21452.67 | 0.63% |
| 2025-02-21 | 6.70 | 6.85 | 0.18 | 2.70% | 6.61 | 6.87 | 323332 | 21847.39 | 0.64% |
| 2025-02-20 | 6.72 | 6.67 | -0.05 | -0.74% | 6.64 | 6.74 | 169670 | 11342.84 | 0.34% |
| 2025-02-19 | 6.64 | 6.72 | 0.07 | 1.05% | 6.61 | 6.75 | 220258 | 14731.79 | 0.44% |
深证大盘股票行情在线 K线走势图
