浙江永强(002489)股票行情
浙江永强(002489)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 |
|---|
| 2025-09-17 | 3.96 | 3.92 | -0.04 | -1.01% | 3.90 | 3.96 | 370361 | 14525.00 | 1.94% |
| 2025-09-16 | 3.84 | 3.96 | 0.11 | 2.86% | 3.83 | 3.96 | 602929 | 23645.35 | 3.15% |
| 2025-09-15 | 3.80 | 3.85 | 0.05 | 1.32% | 3.78 | 3.86 | 318031 | 12165.52 | 1.66% |
| 2025-09-12 | 3.84 | 3.80 | -0.05 | -1.30% | 3.80 | 3.85 | 272787 | 10420.22 | 1.43% |
| 2025-09-11 | 3.85 | 3.85 | -0.01 | -0.26% | 3.77 | 3.85 | 362933 | 13828.91 | 1.90% |
| 2025-09-10 | 3.78 | 3.86 | 0.08 | 2.12% | 3.77 | 3.87 | 381483 | 14621.44 | 1.99% |
| 2025-09-09 | 3.79 | 3.78 | -0.02 | -0.53% | 3.76 | 3.81 | 243910 | 9211.10 | 1.27% |
| 2025-09-08 | 3.75 | 3.80 | 0.02 | 0.53% | 3.74 | 3.83 | 423308 | 16087.02 | 2.21% |
| 2025-09-05 | 3.76 | 3.78 | 0.11 | 3.00% | 3.70 | 3.80 | 406786 | 15270.38 | 2.13% |
| 2025-09-04 | 3.66 | 3.67 | 0.02 | 0.55% | 3.63 | 3.70 | 333830 | 12245.06 | 1.75% |
| 2025-09-03 | 3.75 | 3.65 | -0.08 | -2.14% | 3.63 | 3.75 | 275185 | 10149.05 | 1.44% |
| 2025-09-02 | 3.78 | 3.73 | -0.06 | -1.58% | 3.69 | 3.79 | 352618 | 13148.17 | 1.84% |
| 2025-09-01 | 3.79 | 3.79 | 0.01 | 0.26% | 3.75 | 3.83 | 336128 | 12729.87 | 1.76% |
| 2025-08-29 | 3.81 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 294108 | 11160.25 | 1.54% |
| 2025-08-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.70 | 3.88 | 529350 | 20110.98 | 2.77% |
| 2025-08-27 | 3.96 | 3.81 | -0.16 | -4.03% | 3.81 | 3.97 | 638055 | 24847.67 | 3.34% |
| 2025-08-26 | 3.94 | 3.97 | 0.05 | 1.28% | 3.90 | 4.02 | 799207 | 31713.89 | 4.18% |
| 2025-08-25 | 3.93 | 3.92 | 0.00 | 0.00% | 3.88 | 3.95 | 424623 | 16621.93 | 2.22% |
| 2025-08-22 | 3.94 | 3.92 | -0.01 | -0.25% | 3.88 | 3.95 | 378661 | 14800.31 | 1.98% |
| 2025-08-21 | 3.93 | 3.93 | 0.03 | 0.77% | 3.91 | 3.97 | 430050 | 16942.77 | 2.25% |
| 2025-08-20 | 3.88 | 3.90 | 0.00 | 0.00% | 3.85 | 3.91 | 382492 | 14811.47 | 2.00% |
| 2025-08-19 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.91 | 346314 | 13468.98 | 1.81% |
| 2025-08-18 | 3.93 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 551780 | 21531.21 | 2.88% |
| 2025-08-15 | 3.86 | 3.93 | 0.08 | 2.08% | 3.84 | 3.94 | 550432 | 21519.26 | 2.88% |
| 2025-08-14 | 3.80 | 3.85 | 0.04 | 1.05% | 3.79 | 4.03 | 998714 | 39006.50 | 5.22% |
| 2025-08-13 | 3.78 | 3.81 | 0.03 | 0.79% | 3.76 | 3.81 | 342200 | 12957.11 | 1.79% |
| 2025-08-12 | 3.72 | 3.78 | 0.07 | 1.89% | 3.69 | 3.79 | 381029 | 14282.25 | 1.99% |
| 2025-08-11 | 3.69 | 3.71 | 0.03 | 0.82% | 3.67 | 3.73 | 239486 | 8889.09 | 1.25% |
| 2025-08-08 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 213012 | 7853.49 | 1.11% |
| 2025-08-07 | 3.70 | 3.69 | -0.02 | -0.54% | 3.68 | 3.72 | 208543 | 7704.06 | 1.09% |
| 2025-08-06 | 3.71 | 3.71 | -0.01 | -0.27% | 3.67 | 3.73 | 267689 | 9881.81 | 1.40% |
| 2025-08-05 | 3.69 | 3.72 | 0.02 | 0.54% | 3.69 | 3.75 | 281340 | 10470.94 | 1.47% |
| 2025-08-04 | 3.68 | 3.70 | -0.01 | -0.27% | 3.64 | 3.71 | 262318 | 9624.56 | 1.37% |
| 2025-08-01 | 3.77 | 3.71 | -0.04 | -1.07% | 3.70 | 3.78 | 372488 | 13872.12 | 1.95% |
| 2025-07-31 | 3.86 | 3.75 | -0.12 | -3.10% | 3.72 | 3.87 | 646652 | 24421.41 | 3.38% |
| 2025-07-30 | 3.70 | 3.87 | 0.16 | 4.31% | 3.69 | 3.90 | 817808 | 31108.48 | 4.27% |
| 2025-07-29 | 3.75 | 3.71 | -0.04 | -1.07% | 3.68 | 3.77 | 285716 | 10588.05 | 1.49% |
| 2025-07-28 | 3.82 | 3.75 | -0.04 | -1.06% | 3.74 | 3.82 | 259783 | 9794.54 | 1.36% |
| 2025-07-25 | 3.79 | 3.79 | 0.01 | 0.26% | 3.77 | 3.82 | 361659 | 13745.22 | 1.89% |
| 2025-07-24 | 3.75 | 3.78 | 0.03 | 0.80% | 3.74 | 3.79 | 264365 | 9974.50 | 1.38% |
| 2025-07-23 | 3.77 | 3.75 | -0.02 | -0.53% | 3.74 | 3.79 | 314496 | 11837.61 | 1.64% |
| 2025-07-22 | 3.75 | 3.77 | 0.03 | 0.80% | 3.70 | 3.77 | 326622 | 12207.60 | 1.71% |
| 2025-07-21 | 3.68 | 3.74 | 0.06 | 1.63% | 3.67 | 3.75 | 318862 | 11892.61 | 1.67% |
| 2025-07-18 | 3.71 | 3.68 | -0.02 | -0.54% | 3.66 | 3.72 | 190857 | 7019.84 | 1.00% |
| 2025-07-17 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 185445 | 6853.81 | 0.97% |
| 2025-07-16 | 3.66 | 3.70 | 0.05 | 1.37% | 3.64 | 3.71 | 245796 | 9070.30 | 1.28% |
| 2025-07-15 | 3.73 | 3.65 | -0.08 | -2.14% | 3.62 | 3.74 | 349017 | 12785.14 | 1.82% |
| 2025-07-14 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.75 | 205623 | 7676.25 | 1.07% |
| 2025-07-11 | 3.75 | 3.75 | 0.01 | 0.27% | 3.71 | 3.77 | 275876 | 10323.87 | 1.44% |
| 2025-07-10 | 3.70 | 3.74 | 0.02 | 0.54% | 3.70 | 3.76 | 272136 | 10157.41 | 1.42% |
| 2025-07-09 | 3.74 | 3.72 | -0.01 | -0.27% | 3.70 | 3.75 | 231099 | 8612.54 | 1.21% |
| 2025-07-08 | 3.70 | 3.73 | 0.04 | 1.08% | 3.69 | 3.74 | 308451 | 11472.79 | 1.61% |
| 2025-07-07 | 3.65 | 3.69 | 0.03 | 0.82% | 3.65 | 3.71 | 193053 | 7118.09 | 1.01% |
| 2025-07-04 | 3.69 | 3.66 | -0.04 | -1.08% | 3.65 | 3.70 | 249303 | 9159.83 | 1.30% |
| 2025-07-03 | 3.68 | 3.70 | 0.02 | 0.54% | 3.67 | 3.72 | 240860 | 8907.73 | 1.26% |
| 2025-07-02 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.71 | 238661 | 8802.82 | 1.25% |
| 2025-07-01 | 3.67 | 3.70 | 0.04 | 1.09% | 3.65 | 3.72 | 265234 | 9775.22 | 1.39% |
| 2025-06-30 | 3.65 | 3.66 | 0.02 | 0.55% | 3.63 | 3.67 | 212400 | 7757.12 | 1.11% |
| 2025-06-27 | 3.64 | 3.64 | 0.00 | 0.00% | 3.63 | 3.68 | 207561 | 7588.64 | 1.08% |
| 2025-06-26 | 3.66 | 3.64 | -0.03 | -0.82% | 3.63 | 3.68 | 231025 | 8446.88 | 1.21% |
| 2025-06-25 | 3.67 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 254690 | 9297.50 | 1.33% |
| 2025-06-24 | 3.57 | 3.64 | 0.08 | 2.25% | 3.55 | 3.66 | 261532 | 9498.20 | 1.37% |
| 2025-06-23 | 3.52 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 223377 | 7922.25 | 1.17% |
| 2025-06-20 | 3.57 | 3.55 | -0.02 | -0.56% | 3.54 | 3.61 | 225682 | 8058.19 | 1.18% |
| 2025-06-19 | 3.63 | 3.57 | -0.06 | -1.65% | 3.55 | 3.64 | 268678 | 9640.37 | 1.40% |
| 2025-06-18 | 3.70 | 3.63 | -0.08 | -2.16% | 3.62 | 3.70 | 255097 | 9283.11 | 1.33% |
| 2025-06-17 | 3.72 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 254956 | 9418.61 | 1.33% |
| 2025-06-16 | 3.69 | 3.71 | 0.00 | 0.00% | 3.68 | 3.73 | 209585 | 7772.63 | 1.10% |
| 2025-06-13 | 3.82 | 3.71 | -0.13 | -3.39% | 3.70 | 3.83 | 411959 | 15426.60 | 2.15% |
| 2025-06-12 | 3.82 | 3.84 | 0.00 | 0.00% | 3.79 | 3.89 | 359547 | 13760.41 | 1.88% |
| 2025-06-11 | 3.78 | 3.84 | 0.04 | 1.05% | 3.78 | 3.86 | 297069 | 11387.88 | 1.55% |
| 2025-06-10 | 3.86 | 3.80 | -0.05 | -1.30% | 3.74 | 3.87 | 352625 | 13409.10 | 1.84% |
| 2025-06-09 | 3.83 | 3.85 | 0.05 | 1.32% | 3.82 | 3.87 | 299406 | 11517.52 | 1.57% |
| 2025-06-06 | 3.83 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 292162 | 11100.52 | 1.53% |
| 2025-06-05 | 3.86 | 3.86 | -0.01 | -0.26% | 3.83 | 3.89 | 265439 | 10232.11 | 1.39% |
| 2025-06-04 | 3.81 | 3.87 | 0.04 | 1.04% | 3.81 | 3.88 | 381908 | 14727.29 | 2.00% |
| 2025-06-03 | 3.77 | 3.83 | 0.04 | 1.06% | 3.75 | 3.86 | 382407 | 14632.59 | 2.00% |
| 2025-05-30 | 3.93 | 3.79 | -0.14 | -3.56% | 3.79 | 3.93 | 565318 | 21685.35 | 2.96% |
| 2025-05-29 | 3.92 | 3.93 | 0.01 | 0.26% | 3.90 | 4.02 | 479875 | 18917.64 | 2.51% |
| 2025-05-28 | 3.92 | 3.92 | -0.02 | -0.51% | 3.84 | 3.97 | 598049 | 23317.46 | 3.13% |
深证大盘股票行情在线 K线走势图
