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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
