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 |
|---|
| 2025-08-01 | 7.35 | 7.39 | 0.04 | 0.54% | 7.34 | 7.45 | 303996 | 22476.72 | 0.61% |
| 2025-07-31 | 7.46 | 7.35 | -0.15 | -2.00% | 7.30 | 7.53 | 500910 | 37161.01 | 1.00% |
| 2025-07-30 | 7.62 | 7.50 | -0.14 | -1.83% | 7.43 | 7.66 | 453204 | 34154.77 | 0.90% |
| 2025-07-29 | 7.65 | 7.64 | -0.04 | -0.52% | 7.50 | 7.67 | 475566 | 36027.16 | 0.95% |
| 2025-07-28 | 7.61 | 7.68 | 0.04 | 0.52% | 7.56 | 7.78 | 519133 | 39942.18 | 1.04% |
| 2025-07-25 | 7.70 | 7.64 | -0.05 | -0.65% | 7.62 | 7.82 | 683256 | 52634.75 | 1.36% |
| 2025-07-24 | 7.49 | 7.69 | 0.17 | 2.26% | 7.48 | 7.69 | 694758 | 52959.00 | 1.39% |
| 2025-07-23 | 7.50 | 7.52 | 0.02 | 0.27% | 7.47 | 7.65 | 719746 | 54348.03 | 1.44% |
| 2025-07-22 | 7.53 | 7.50 | -0.03 | -0.40% | 7.40 | 7.57 | 590558 | 44132.72 | 1.18% |
| 2025-07-21 | 7.50 | 7.53 | 0.00 | 0.00% | 7.42 | 7.62 | 608483 | 45796.23 | 1.21% |
| 2025-07-18 | 7.53 | 7.53 | -0.03 | -0.40% | 7.49 | 7.70 | 806064 | 61277.46 | 1.61% |
| 2025-07-17 | 7.49 | 7.56 | 0.07 | 0.93% | 7.45 | 7.69 | 885443 | 67157.36 | 1.77% |
| 2025-07-16 | 7.44 | 7.49 | 0.06 | 0.81% | 7.39 | 7.53 | 658145 | 49203.44 | 1.31% |
| 2025-07-15 | 7.50 | 7.43 | -0.07 | -0.93% | 7.40 | 7.57 | 818054 | 61130.36 | 1.63% |
| 2025-07-14 | 7.79 | 7.50 | -0.34 | -4.34% | 7.44 | 7.83 | 1331148 | 100734.25 | 2.65% |
| 2025-07-11 | 8.00 | 7.84 | -0.16 | -2.00% | 7.60 | 8.05 | 1880626 | 146934.39 | 3.75% |
| 2025-07-10 | 7.84 | 8.00 | 0.34 | 4.44% | 7.78 | 8.38 | 2834346 | 228192.72 | 5.65% |
| 2025-07-09 | 7.18 | 7.66 | 0.70 | 10.06% | 7.18 | 7.66 | 847930 | 64153.25 | 1.69% |
| 2025-07-08 | 6.80 | 6.96 | 0.17 | 2.50% | 6.75 | 6.99 | 504050 | 34686.74 | 1.01% |
| 2025-07-07 | 6.66 | 6.79 | 0.13 | 1.95% | 6.64 | 6.81 | 339953 | 22953.20 | 0.68% |
| 2025-07-04 | 6.62 | 6.66 | 0.05 | 0.76% | 6.55 | 6.77 | 349606 | 23294.76 | 0.70% |
| 2025-07-03 | 6.61 | 6.61 | 0.00 | 0.00% | 6.60 | 6.67 | 246604 | 16334.73 | 0.49% |
| 2025-07-02 | 6.77 | 6.78 | 0.01 | 0.15% | 6.74 | 6.80 | 221744 | 15008.32 | 0.44% |
| 2025-07-01 | 6.88 | 6.77 | -0.09 | -1.31% | 6.75 | 6.89 | 269997 | 18325.61 | 0.54% |
| 2025-06-30 | 6.93 | 6.86 | -0.08 | -1.15% | 6.84 | 6.99 | 391103 | 26945.70 | 0.78% |
| 2025-06-27 | 6.94 | 6.94 | 0.01 | 0.14% | 6.89 | 7.18 | 552182 | 38801.41 | 1.10% |
| 2025-06-26 | 7.03 | 6.93 | -0.04 | -0.57% | 6.91 | 7.13 | 699755 | 48950.49 | 1.40% |
| 2025-06-25 | 6.63 | 6.97 | 0.34 | 5.13% | 6.61 | 6.99 | 756831 | 51858.20 | 1.51% |
| 2025-06-24 | 6.46 | 6.63 | 0.19 | 2.95% | 6.44 | 6.68 | 305880 | 20196.47 | 0.61% |
| 2025-06-23 | 6.31 | 6.44 | 0.09 | 1.42% | 6.30 | 6.46 | 191178 | 12211.86 | 0.38% |
| 2025-06-20 | 6.38 | 6.35 | -0.03 | -0.47% | 6.34 | 6.41 | 191190 | 12171.12 | 0.38% |
| 2025-06-19 | 6.56 | 6.38 | -0.20 | -3.04% | 6.35 | 6.59 | 215463 | 13844.04 | 0.43% |
| 2025-06-18 | 6.67 | 6.58 | -0.10 | -1.50% | 6.54 | 6.70 | 159167 | 10498.08 | 0.32% |
| 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% |
深证大盘股票行情在线 K线走势图
