永东股份(002753)股票行情
永东股份(002753)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 |
|---|
| 2025-09-16 | 7.04 | 7.10 | 0.06 | 0.85% | 6.99 | 7.11 | 39478 | 2786.20 | 1.63% |
| 2025-09-15 | 7.10 | 7.04 | -0.06 | -0.85% | 7.00 | 7.12 | 32963 | 2319.81 | 1.36% |
| 2025-09-12 | 7.15 | 7.10 | -0.05 | -0.70% | 7.06 | 7.17 | 37846 | 2690.31 | 1.56% |
| 2025-09-11 | 7.07 | 7.15 | 0.08 | 1.13% | 7.03 | 7.17 | 53748 | 3815.82 | 2.21% |
| 2025-09-10 | 7.13 | 7.07 | -0.02 | -0.28% | 7.03 | 7.14 | 30324 | 2146.95 | 1.25% |
| 2025-09-09 | 7.12 | 7.09 | -0.05 | -0.70% | 7.05 | 7.18 | 49295 | 3510.14 | 2.03% |
| 2025-09-08 | 7.08 | 7.14 | 0.12 | 1.71% | 7.02 | 7.15 | 37298 | 2650.89 | 1.54% |
| 2025-09-05 | 6.98 | 7.02 | 0.07 | 1.01% | 6.93 | 7.05 | 45149 | 3161.43 | 1.86% |
| 2025-09-04 | 6.89 | 6.95 | 0.08 | 1.16% | 6.87 | 7.05 | 61512 | 4291.72 | 2.53% |
| 2025-09-03 | 7.02 | 6.87 | -0.17 | -2.41% | 6.85 | 7.08 | 42020 | 2919.66 | 1.73% |
| 2025-09-02 | 7.10 | 7.04 | -0.05 | -0.71% | 6.92 | 7.11 | 58719 | 4111.46 | 2.42% |
| 2025-09-01 | 7.02 | 7.09 | 0.08 | 1.14% | 6.98 | 7.15 | 61875 | 4384.31 | 2.55% |
| 2025-08-29 | 7.07 | 7.01 | -0.08 | -1.13% | 6.95 | 7.09 | 60553 | 4241.90 | 2.49% |
| 2025-08-28 | 7.08 | 7.09 | 0.01 | 0.14% | 6.85 | 7.19 | 85559 | 6002.84 | 3.52% |
| 2025-08-27 | 7.41 | 7.08 | -0.29 | -3.93% | 7.06 | 7.41 | 114523 | 8270.10 | 4.72% |
| 2025-08-26 | 7.26 | 7.37 | 0.14 | 1.94% | 7.21 | 7.40 | 94706 | 6954.31 | 3.90% |
| 2025-08-25 | 7.27 | 7.23 | -0.01 | -0.14% | 7.19 | 7.32 | 79444 | 5763.32 | 3.27% |
| 2025-08-22 | 7.32 | 7.24 | -0.07 | -0.96% | 7.17 | 7.35 | 74711 | 5395.81 | 3.08% |
| 2025-08-21 | 7.33 | 7.31 | 0.01 | 0.14% | 7.28 | 7.35 | 57753 | 4223.70 | 2.38% |
| 2025-08-20 | 7.23 | 7.30 | 0.06 | 0.83% | 7.21 | 7.30 | 61809 | 4490.09 | 2.55% |
| 2025-08-19 | 7.20 | 7.24 | 0.06 | 0.84% | 7.12 | 7.34 | 70690 | 5104.83 | 2.91% |
| 2025-08-18 | 7.26 | 7.18 | -0.02 | -0.28% | 7.17 | 7.26 | 75116 | 5403.42 | 3.09% |
| 2025-08-15 | 7.13 | 7.20 | 0.07 | 0.98% | 7.11 | 7.26 | 77387 | 5576.49 | 3.19% |
| 2025-08-14 | 7.39 | 7.13 | -0.23 | -3.13% | 7.12 | 7.40 | 89966 | 6489.92 | 3.71% |
| 2025-08-13 | 7.45 | 7.36 | -0.09 | -1.21% | 7.32 | 7.57 | 89485 | 6609.83 | 3.69% |
| 2025-08-12 | 7.51 | 7.45 | -0.06 | -0.80% | 7.40 | 7.53 | 63947 | 4760.04 | 2.63% |
| 2025-08-11 | 7.42 | 7.51 | 0.08 | 1.08% | 7.40 | 7.54 | 70562 | 5275.63 | 2.91% |
| 2025-08-08 | 7.43 | 7.43 | -0.01 | -0.13% | 7.31 | 7.46 | 70332 | 5187.44 | 2.90% |
| 2025-08-07 | 7.45 | 7.44 | 0.02 | 0.27% | 7.38 | 7.47 | 69263 | 5147.11 | 2.85% |
| 2025-08-06 | 7.39 | 7.42 | 0.02 | 0.27% | 7.37 | 7.44 | 60632 | 4488.99 | 2.50% |
| 2025-08-05 | 7.40 | 7.40 | 0.02 | 0.27% | 7.34 | 7.45 | 57460 | 4247.89 | 2.37% |
| 2025-08-04 | 7.26 | 7.38 | 0.07 | 0.96% | 7.21 | 7.40 | 78280 | 5752.45 | 3.22% |
| 2025-08-01 | 7.08 | 7.31 | 0.23 | 3.25% | 7.08 | 7.33 | 109847 | 7959.41 | 4.52% |
| 2025-07-31 | 7.23 | 7.08 | -0.18 | -2.48% | 7.05 | 7.28 | 77500 | 5528.81 | 3.19% |
| 2025-07-30 | 7.23 | 7.26 | 0.00 | 0.00% | 7.19 | 7.37 | 70687 | 5136.81 | 2.91% |
| 2025-07-29 | 7.31 | 7.26 | -0.05 | -0.68% | 7.15 | 7.32 | 77631 | 5601.23 | 3.20% |
| 2025-07-28 | 7.36 | 7.31 | -0.04 | -0.54% | 7.27 | 7.36 | 64785 | 4731.32 | 2.67% |
| 2025-07-25 | 7.30 | 7.35 | 0.04 | 0.55% | 7.26 | 7.38 | 70953 | 5187.75 | 2.92% |
| 2025-07-24 | 7.27 | 7.31 | 0.01 | 0.14% | 7.24 | 7.32 | 78861 | 5748.07 | 3.25% |
| 2025-07-23 | 7.40 | 7.30 | -0.10 | -1.35% | 7.26 | 7.46 | 103784 | 7597.17 | 4.27% |
| 2025-07-22 | 7.25 | 7.40 | 0.15 | 2.07% | 7.17 | 7.47 | 173998 | 12771.63 | 7.17% |
| 2025-07-21 | 7.08 | 7.25 | 0.17 | 2.40% | 7.08 | 7.33 | 136437 | 9870.00 | 5.62% |
| 2025-07-18 | 7.07 | 7.08 | 0.01 | 0.14% | 7.04 | 7.11 | 51757 | 3658.39 | 2.13% |
| 2025-07-17 | 7.12 | 7.07 | -0.06 | -0.84% | 7.05 | 7.14 | 61046 | 4324.57 | 2.51% |
| 2025-07-16 | 7.10 | 7.13 | 0.03 | 0.42% | 7.05 | 7.13 | 65414 | 4636.78 | 2.69% |
| 2025-07-15 | 7.25 | 7.10 | -0.18 | -2.47% | 7.04 | 7.28 | 93297 | 6635.33 | 3.84% |
| 2025-07-14 | 7.09 | 7.28 | 0.18 | 2.54% | 7.06 | 7.37 | 130883 | 9476.74 | 5.39% |
| 2025-07-11 | 7.21 | 7.10 | -0.11 | -1.53% | 7.03 | 7.21 | 104365 | 7397.13 | 4.30% |
| 2025-07-10 | 7.28 | 7.21 | -0.03 | -0.41% | 7.14 | 7.31 | 95171 | 6839.53 | 3.92% |
| 2025-07-09 | 7.10 | 7.24 | 0.15 | 2.12% | 7.09 | 7.36 | 206792 | 15029.31 | 8.52% |
| 2025-07-08 | 7.09 | 7.09 | 0.01 | 0.14% | 7.03 | 7.10 | 74966 | 5302.45 | 3.09% |
| 2025-07-07 | 7.00 | 7.08 | 0.11 | 1.58% | 6.94 | 7.08 | 74164 | 5221.92 | 3.05% |
| 2025-07-04 | 7.12 | 6.97 | -0.14 | -1.97% | 6.94 | 7.13 | 121532 | 8514.72 | 5.01% |
| 2025-07-03 | 7.18 | 7.11 | -0.07 | -0.97% | 7.04 | 7.19 | 110483 | 7834.97 | 4.55% |
| 2025-07-02 | 7.16 | 7.18 | -0.04 | -0.55% | 7.10 | 7.25 | 134909 | 9654.08 | 5.56% |
| 2025-07-01 | 7.18 | 7.22 | 0.06 | 0.84% | 7.08 | 7.38 | 212123 | 15272.06 | 8.74% |
| 2025-06-30 | 7.17 | 7.16 | 0.00 | 0.00% | 7.11 | 7.25 | 171865 | 12292.26 | 7.08% |
| 2025-06-27 | 6.98 | 7.16 | 0.19 | 2.73% | 6.97 | 7.55 | 286041 | 20586.94 | 11.78% |
| 2025-06-26 | 7.04 | 6.97 | -0.10 | -1.41% | 6.95 | 7.10 | 179605 | 12584.16 | 7.40% |
| 2025-06-25 | 7.05 | 7.07 | 0.08 | 1.14% | 6.94 | 7.29 | 315798 | 22292.95 | 13.01% |
| 2025-06-24 | 7.08 | 6.99 | -0.09 | -1.27% | 6.92 | 7.21 | 429830 | 30002.90 | 17.70% |
| 2025-06-23 | 6.41 | 7.08 | 0.64 | 9.94% | 6.39 | 7.08 | 170020 | 11811.16 | 7.00% |
| 2025-06-20 | 6.45 | 6.44 | 0.02 | 0.31% | 6.41 | 6.54 | 36143 | 2335.32 | 1.49% |
| 2025-06-19 | 6.59 | 6.42 | -0.17 | -2.58% | 6.41 | 6.62 | 36524 | 2368.95 | 1.50% |
| 2025-06-18 | 6.66 | 6.59 | -0.11 | -1.64% | 6.54 | 6.71 | 43402 | 2861.82 | 1.79% |
| 2025-06-17 | 6.73 | 6.70 | 0.07 | 1.06% | 6.63 | 6.83 | 55386 | 3707.92 | 2.28% |
| 2025-06-16 | 6.81 | 6.78 | -0.03 | -0.44% | 6.75 | 6.88 | 47802 | 3256.09 | 1.97% |
| 2025-06-13 | 6.84 | 6.81 | -0.07 | -1.02% | 6.78 | 6.89 | 36712 | 2506.74 | 1.51% |
| 2025-06-12 | 6.85 | 6.88 | 0.00 | 0.00% | 6.81 | 6.90 | 41281 | 2830.58 | 1.70% |
| 2025-06-11 | 6.89 | 6.88 | -0.03 | -0.43% | 6.82 | 6.95 | 34477 | 2380.64 | 1.42% |
| 2025-06-10 | 6.93 | 6.91 | -0.01 | -0.14% | 6.82 | 6.97 | 49314 | 3408.40 | 2.03% |
| 2025-06-09 | 6.85 | 6.92 | 0.04 | 0.58% | 6.82 | 6.93 | 44211 | 3039.24 | 1.82% |
| 2025-06-06 | 6.80 | 6.88 | 0.11 | 1.62% | 6.76 | 6.88 | 48221 | 3299.68 | 1.99% |
| 2025-06-05 | 6.84 | 6.77 | -0.07 | -1.02% | 6.75 | 6.85 | 35352 | 2398.88 | 1.46% |
| 2025-06-04 | 6.75 | 6.84 | 0.09 | 1.33% | 6.74 | 6.85 | 31696 | 2156.14 | 1.31% |
| 2025-06-03 | 6.74 | 6.75 | 0.02 | 0.30% | 6.68 | 6.78 | 37130 | 2505.18 | 1.53% |
| 2025-05-30 | 6.82 | 6.73 | -0.10 | -1.46% | 6.70 | 6.83 | 33687 | 2271.83 | 1.39% |
| 2025-05-29 | 6.76 | 6.83 | 0.05 | 0.74% | 6.72 | 6.85 | 41244 | 2810.58 | 1.70% |
| 2025-05-28 | 6.79 | 6.78 | -0.01 | -0.15% | 6.69 | 6.81 | 47372 | 3200.41 | 1.95% |
| 2025-05-27 | 6.70 | 6.79 | 0.07 | 1.04% | 6.66 | 6.81 | 45641 | 3075.05 | 1.88% |
深证大盘股票行情在线 K线走势图
