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 |
|---|
| 2025-06-18 | 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% |
| 2025-05-27 | 3.85 | 3.94 | 0.09 | 2.34% | 3.85 | 3.99 | 796134 | 31309.01 | 4.16% |
| 2025-05-26 | 3.87 | 3.85 | -0.04 | -1.03% | 3.81 | 3.92 | 586241 | 22567.01 | 3.06% |
| 2025-05-23 | 3.92 | 3.89 | -0.01 | -0.26% | 3.87 | 4.05 | 872461 | 34500.57 | 4.56% |
| 2025-05-22 | 3.91 | 3.90 | -0.03 | -0.76% | 3.89 | 4.03 | 750367 | 29640.50 | 3.92% |
| 2025-05-21 | 3.98 | 3.93 | -0.08 | -2.00% | 3.91 | 4.00 | 853609 | 33562.73 | 4.46% |
| 2025-05-20 | 4.06 | 4.01 | -0.03 | -0.74% | 3.98 | 4.09 | 914265 | 36703.55 | 4.78% |
| 2025-05-19 | 4.09 | 4.04 | -0.13 | -3.12% | 3.98 | 4.14 | 1587582 | 64057.77 | 8.30% |
| 2025-05-16 | 4.08 | 4.17 | 0.10 | 2.46% | 4.01 | 4.43 | 3038866 | 127489.44 | 15.89% |
| 2025-05-15 | 3.71 | 4.07 | 0.37 | 10.00% | 3.66 | 4.07 | 1876346 | 74702.40 | 9.81% |
| 2025-05-14 | 3.71 | 3.70 | -0.05 | -1.33% | 3.64 | 3.72 | 613075 | 22543.92 | 3.20% |
| 2025-05-13 | 3.84 | 3.75 | 0.06 | 1.63% | 3.73 | 3.87 | 1017195 | 38640.78 | 5.32% |
| 2025-05-12 | 3.69 | 3.69 | 0.07 | 1.93% | 3.63 | 3.75 | 426502 | 15667.81 | 2.23% |
| 2025-05-09 | 3.66 | 3.62 | -0.04 | -1.09% | 3.61 | 3.70 | 433658 | 15806.04 | 2.27% |
| 2025-05-08 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.70 | 515008 | 18868.21 | 2.69% |
| 2025-05-07 | 3.62 | 3.65 | 0.03 | 0.83% | 3.62 | 3.80 | 944774 | 34793.30 | 4.94% |
| 2025-05-06 | 3.49 | 3.62 | 0.13 | 3.72% | 3.49 | 3.64 | 820494 | 29263.71 | 4.29% |
| 2025-04-30 | 3.46 | 3.49 | 0.14 | 4.18% | 3.43 | 3.58 | 871423 | 30554.50 | 4.56% |
| 2025-04-29 | 3.24 | 3.35 | 0.13 | 4.04% | 3.20 | 3.45 | 462391 | 15344.03 | 2.42% |
| 2025-04-28 | 3.32 | 3.22 | -0.12 | -3.59% | 3.21 | 3.35 | 342916 | 11145.63 | 1.79% |
| 2025-04-25 | 3.36 | 3.34 | -0.03 | -0.89% | 3.34 | 3.40 | 299916 | 10089.94 | 1.57% |
| 2025-04-24 | 3.42 | 3.37 | -0.07 | -2.03% | 3.35 | 3.45 | 416594 | 14142.97 | 2.18% |
| 2025-04-23 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.53 | 557254 | 19315.33 | 2.91% |
| 2025-04-22 | 3.49 | 3.43 | 0.03 | 0.88% | 3.38 | 3.54 | 612384 | 21167.27 | 3.20% |
| 2025-04-21 | 3.32 | 3.40 | 0.10 | 3.03% | 3.26 | 3.42 | 428128 | 14447.49 | 2.24% |
| 2025-04-18 | 3.35 | 3.30 | -0.09 | -2.65% | 3.26 | 3.38 | 469521 | 15522.83 | 2.45% |
| 2025-04-17 | 3.34 | 3.39 | 0.02 | 0.59% | 3.30 | 3.43 | 578864 | 19536.96 | 3.03% |
| 2025-04-16 | 3.46 | 3.37 | -0.21 | -5.87% | 3.34 | 3.46 | 757854 | 25745.49 | 3.96% |
| 2025-04-15 | 3.53 | 3.58 | 0.08 | 2.29% | 3.43 | 3.66 | 1361578 | 48299.11 | 7.12% |
| 2025-04-14 | 3.22 | 3.50 | 0.32 | 10.06% | 3.18 | 3.50 | 997255 | 33240.92 | 5.21% |
| 2025-04-11 | 3.03 | 3.18 | 0.13 | 4.26% | 3.00 | 3.33 | 716207 | 22633.45 | 3.74% |
| 2025-04-10 | 3.08 | 3.05 | 0.08 | 2.69% | 3.04 | 3.12 | 567971 | 17463.17 | 2.97% |
| 2025-04-09 | 2.89 | 2.97 | 0.02 | 0.68% | 2.73 | 2.99 | 599581 | 17265.55 | 3.13% |
| 2025-04-08 | 2.93 | 2.95 | -0.28 | -8.67% | 2.91 | 3.08 | 1040225 | 30737.26 | 5.44% |
| 2025-04-07 | 3.23 | 3.23 | -0.36 | -10.03% | 3.23 | 3.29 | 270809 | 8764.04 | 1.42% |
| 2025-04-03 | 3.68 | 3.59 | -0.18 | -4.77% | 3.55 | 3.75 | 858105 | 31212.55 | 4.49% |
| 2025-04-02 | 3.78 | 3.77 | -0.10 | -2.58% | 3.73 | 3.83 | 829430 | 31283.67 | 4.34% |
| 2025-04-01 | 3.69 | 3.87 | 0.25 | 6.91% | 3.65 | 3.90 | 1202106 | 45315.77 | 6.28% |
| 2025-03-31 | 3.76 | 3.62 | -0.09 | -2.43% | 3.62 | 3.98 | 1122023 | 42579.74 | 5.87% |
| 2025-03-28 | 3.59 | 3.71 | 0.11 | 3.06% | 3.58 | 3.75 | 834610 | 30728.91 | 4.36% |
| 2025-03-27 | 3.63 | 3.60 | -0.04 | -1.10% | 3.55 | 3.67 | 445643 | 16108.59 | 2.33% |
| 2025-03-26 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.67 | 458484 | 16634.82 | 2.40% |
| 2025-03-25 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.69 | 622161 | 22489.73 | 3.25% |
| 2025-03-24 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.66 | 700012 | 25024.86 | 3.66% |
| 2025-03-21 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.57 | 346723 | 12208.23 | 1.81% |
| 2025-03-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.62 | 285783 | 10240.28 | 1.49% |
| 2025-03-19 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 244079 | 8680.52 | 1.28% |
| 2025-03-18 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 345612 | 12332.38 | 1.81% |
| 2025-03-17 | 3.51 | 3.61 | 0.12 | 3.44% | 3.51 | 3.68 | 771168 | 27771.12 | 4.03% |
| 2025-03-14 | 3.42 | 3.49 | 0.08 | 2.35% | 3.40 | 3.50 | 410876 | 14229.57 | 2.15% |
| 2025-03-13 | 3.46 | 3.41 | -0.05 | -1.45% | 3.37 | 3.47 | 283652 | 9648.75 | 1.48% |
| 2025-03-12 | 3.42 | 3.46 | 0.05 | 1.47% | 3.40 | 3.49 | 354129 | 12186.36 | 1.85% |
| 2025-03-11 | 3.39 | 3.41 | 0.00 | 0.00% | 3.36 | 3.41 | 167496 | 5668.36 | 0.88% |
| 2025-03-10 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 179631 | 6117.84 | 0.94% |
| 2025-03-07 | 3.44 | 3.40 | -0.06 | -1.73% | 3.39 | 3.44 | 264392 | 9027.41 | 1.38% |
| 2025-03-06 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.47 | 289077 | 9942.14 | 1.51% |
| 2025-03-05 | 3.44 | 3.40 | -0.04 | -1.16% | 3.36 | 3.45 | 251195 | 8505.40 | 1.31% |
| 2025-03-04 | 3.39 | 3.44 | 0.04 | 1.18% | 3.37 | 3.45 | 212386 | 7247.90 | 1.11% |
| 2025-03-03 | 3.44 | 3.40 | -0.02 | -0.58% | 3.39 | 3.47 | 262752 | 9017.98 | 1.37% |
| 2025-02-28 | 3.51 | 3.42 | -0.10 | -2.84% | 3.40 | 3.52 | 323203 | 11155.13 | 1.69% |
| 2025-02-27 | 3.54 | 3.52 | -0.03 | -0.85% | 3.46 | 3.57 | 352815 | 12369.59 | 1.84% |
| 2025-02-26 | 3.50 | 3.55 | 0.05 | 1.43% | 3.50 | 3.56 | 357857 | 12650.42 | 1.87% |
| 2025-02-25 | 3.54 | 3.50 | -0.06 | -1.69% | 3.49 | 3.56 | 395871 | 13962.15 | 2.07% |
| 2025-02-24 | 3.58 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 583917 | 20833.34 | 3.05% |
| 2025-02-21 | 3.53 | 3.55 | -0.05 | -1.39% | 3.47 | 3.58 | 1025056 | 36115.27 | 5.36% |
| 2025-02-20 | 3.35 | 3.60 | 0.24 | 7.14% | 3.34 | 3.70 | 1614555 | 58601.48 | 8.44% |
深证大盘股票行情在线 K线走势图
