永兴材料(002756)股票行情
永兴材料(002756)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 |
|---|
| 2025-06-17 | 30.35 | 30.42 | 0.12 | 0.40% | 30.21 | 30.75 | 58983 | 17977.76 | 1.52% |
| 2025-06-16 | 30.20 | 30.30 | 0.02 | 0.07% | 30.10 | 30.48 | 42842 | 12986.57 | 1.10% |
| 2025-06-13 | 30.86 | 30.28 | -0.71 | -2.29% | 30.12 | 31.06 | 105825 | 32157.69 | 2.72% |
| 2025-06-12 | 31.40 | 30.99 | -0.49 | -1.56% | 30.92 | 31.43 | 71435 | 22166.06 | 1.84% |
| 2025-06-11 | 31.20 | 31.48 | 0.30 | 0.96% | 31.08 | 31.92 | 82934 | 26215.56 | 2.13% |
| 2025-06-10 | 31.23 | 31.18 | 0.14 | 0.45% | 31.08 | 32.59 | 126101 | 40094.14 | 3.24% |
| 2025-06-09 | 31.00 | 31.04 | 0.16 | 0.52% | 30.84 | 31.38 | 67263 | 20914.55 | 1.73% |
| 2025-06-06 | 31.10 | 30.88 | -0.21 | -0.68% | 30.79 | 31.55 | 64180 | 19996.15 | 1.65% |
| 2025-06-05 | 31.18 | 31.09 | -0.27 | -0.86% | 30.91 | 31.29 | 41797 | 12982.55 | 1.08% |
| 2025-06-04 | 30.47 | 31.36 | 0.94 | 3.09% | 30.40 | 31.50 | 92581 | 28790.47 | 2.38% |
| 2025-06-03 | 30.47 | 30.42 | -0.22 | -0.72% | 30.15 | 30.57 | 51855 | 15720.12 | 1.33% |
| 2025-05-30 | 30.40 | 30.64 | 0.27 | 0.89% | 30.18 | 30.76 | 66772 | 20371.14 | 1.72% |
| 2025-05-29 | 30.30 | 30.37 | -0.05 | -0.16% | 30.20 | 30.55 | 76950 | 23369.54 | 1.98% |
| 2025-05-28 | 30.76 | 30.42 | -0.44 | -1.43% | 30.39 | 30.85 | 38191 | 11661.50 | 0.98% |
| 2025-05-27 | 30.79 | 30.86 | 0.07 | 0.23% | 30.64 | 31.11 | 36973 | 11398.53 | 0.95% |
| 2025-05-26 | 31.12 | 30.79 | -0.52 | -1.66% | 30.68 | 31.40 | 60216 | 18663.57 | 1.55% |
| 2025-05-23 | 32.01 | 31.31 | -0.91 | -2.82% | 31.27 | 32.75 | 87192 | 27955.52 | 2.24% |
| 2025-05-22 | 31.81 | 32.22 | 0.32 | 1.00% | 31.81 | 32.88 | 96722 | 31312.46 | 2.49% |
| 2025-05-21 | 31.44 | 31.90 | 0.46 | 1.46% | 31.36 | 32.20 | 82742 | 26410.75 | 2.13% |
| 2025-05-20 | 31.23 | 31.44 | 0.24 | 0.77% | 30.83 | 31.60 | 47668 | 14902.75 | 1.23% |
| 2025-05-19 | 31.05 | 31.20 | 0.19 | 0.61% | 30.75 | 31.20 | 35814 | 11104.20 | 0.92% |
| 2025-05-16 | 31.10 | 31.01 | -0.18 | -0.58% | 30.98 | 31.43 | 36111 | 11248.06 | 0.93% |
| 2025-05-15 | 31.69 | 31.19 | -0.58 | -1.83% | 31.18 | 31.79 | 44946 | 14108.59 | 1.16% |
| 2025-05-14 | 31.96 | 31.77 | -0.19 | -0.59% | 31.61 | 32.16 | 62167 | 19759.70 | 1.60% |
| 2025-05-13 | 32.29 | 31.96 | -0.15 | -0.47% | 31.86 | 32.37 | 58029 | 18587.46 | 1.49% |
| 2025-05-12 | 31.60 | 32.11 | 0.65 | 2.07% | 31.36 | 32.30 | 74619 | 23786.90 | 1.92% |
| 2025-05-09 | 31.46 | 31.46 | -0.05 | -0.16% | 31.22 | 31.62 | 52181 | 16399.49 | 1.34% |
| 2025-05-08 | 31.38 | 32.00 | 0.42 | 1.33% | 31.22 | 32.07 | 72018 | 22861.07 | 1.85% |
| 2025-05-07 | 31.75 | 31.58 | 0.01 | 0.03% | 31.19 | 31.82 | 80127 | 25212.29 | 2.06% |
| 2025-05-06 | 30.90 | 31.57 | 0.90 | 2.93% | 30.67 | 31.65 | 77091 | 24057.99 | 1.98% |
| 2025-04-30 | 30.00 | 30.67 | 0.65 | 2.17% | 29.90 | 31.32 | 79982 | 24575.69 | 2.06% |
| 2025-04-29 | 29.75 | 30.02 | 0.19 | 0.64% | 29.66 | 30.38 | 55936 | 16837.20 | 1.44% |
| 2025-04-28 | 30.14 | 29.83 | -0.28 | -0.93% | 29.78 | 30.24 | 35789 | 10711.22 | 0.92% |
| 2025-04-25 | 30.18 | 30.11 | -0.22 | -0.73% | 30.06 | 30.55 | 56471 | 17083.17 | 1.45% |
| 2025-04-24 | 30.75 | 30.33 | -0.10 | -0.33% | 30.31 | 31.23 | 82977 | 25543.24 | 2.13% |
| 2025-04-23 | 30.20 | 30.43 | 0.28 | 0.93% | 30.18 | 31.00 | 55415 | 16916.91 | 1.43% |
| 2025-04-22 | 29.97 | 30.15 | 0.08 | 0.27% | 29.81 | 30.46 | 43361 | 13056.22 | 1.12% |
| 2025-04-21 | 30.17 | 30.07 | -0.14 | -0.46% | 29.96 | 30.27 | 43026 | 12941.00 | 1.11% |
| 2025-04-18 | 30.15 | 30.21 | -0.01 | -0.03% | 29.93 | 30.30 | 22859 | 6875.67 | 0.59% |
| 2025-04-17 | 29.95 | 30.22 | 0.15 | 0.50% | 29.87 | 30.50 | 30529 | 9244.92 | 0.79% |
| 2025-04-16 | 30.60 | 30.07 | -0.60 | -1.96% | 29.80 | 30.65 | 44975 | 13532.06 | 1.16% |
| 2025-04-15 | 30.96 | 30.67 | -0.29 | -0.94% | 30.56 | 31.06 | 37316 | 11472.14 | 0.96% |
| 2025-04-14 | 30.93 | 30.96 | 0.37 | 1.21% | 30.81 | 31.20 | 49304 | 15298.81 | 1.27% |
| 2025-04-11 | 30.06 | 30.59 | 0.33 | 1.09% | 30.02 | 30.88 | 55520 | 16953.11 | 1.43% |
| 2025-04-10 | 30.52 | 30.26 | 0.29 | 0.97% | 30.20 | 30.85 | 73187 | 22343.66 | 1.88% |
| 2025-04-09 | 29.39 | 29.97 | 0.11 | 0.37% | 28.70 | 30.06 | 73698 | 21787.65 | 1.90% |
| 2025-04-08 | 29.35 | 29.86 | 0.19 | 0.64% | 29.30 | 30.18 | 78113 | 23137.98 | 2.01% |
| 2025-04-07 | 30.79 | 29.67 | -3.30 | -10.01% | 29.67 | 31.28 | 104594 | 31555.05 | 2.69% |
| 2025-04-03 | 33.00 | 32.97 | -0.31 | -0.93% | 32.90 | 33.31 | 46694 | 15432.63 | 1.20% |
| 2025-04-02 | 33.45 | 33.28 | -0.23 | -0.69% | 33.10 | 33.57 | 34993 | 11676.64 | 0.90% |
| 2025-04-01 | 33.22 | 33.51 | 0.27 | 0.81% | 33.17 | 33.55 | 50664 | 16923.52 | 1.30% |
| 2025-03-31 | 33.66 | 33.24 | -0.54 | -1.60% | 33.03 | 33.75 | 57754 | 19234.24 | 1.49% |
| 2025-03-28 | 34.16 | 33.78 | -0.35 | -1.03% | 33.68 | 34.29 | 43381 | 14677.25 | 1.12% |
| 2025-03-27 | 34.16 | 34.13 | -0.12 | -0.35% | 33.76 | 34.41 | 47873 | 16322.79 | 1.23% |
| 2025-03-26 | 34.13 | 34.25 | 0.09 | 0.26% | 34.09 | 34.79 | 67136 | 23103.56 | 1.73% |
| 2025-03-25 | 33.84 | 34.16 | 0.26 | 0.77% | 33.65 | 34.29 | 71030 | 24136.16 | 1.83% |
| 2025-03-24 | 34.79 | 33.90 | -0.87 | -2.50% | 33.38 | 34.83 | 125700 | 42494.75 | 3.23% |
| 2025-03-21 | 35.00 | 34.77 | -0.28 | -0.80% | 34.68 | 35.32 | 58569 | 20473.43 | 1.51% |
| 2025-03-20 | 35.23 | 35.05 | -0.25 | -0.71% | 34.93 | 35.24 | 53724 | 18842.54 | 1.38% |
| 2025-03-19 | 35.60 | 35.30 | -0.40 | -1.12% | 35.02 | 35.70 | 82203 | 28983.72 | 2.11% |
| 2025-03-18 | 35.60 | 35.70 | 0.11 | 0.31% | 35.47 | 35.95 | 71929 | 25683.58 | 1.85% |
| 2025-03-17 | 35.89 | 35.59 | -0.15 | -0.42% | 35.47 | 35.96 | 76303 | 27230.87 | 1.96% |
| 2025-03-14 | 35.42 | 35.74 | 0.40 | 1.13% | 35.26 | 36.00 | 98108 | 34959.11 | 2.52% |
| 2025-03-13 | 35.39 | 35.34 | -0.08 | -0.23% | 35.03 | 35.68 | 73844 | 26043.24 | 1.90% |
| 2025-03-12 | 35.89 | 35.42 | -0.50 | -1.39% | 35.27 | 35.95 | 91574 | 32502.22 | 2.36% |
| 2025-03-11 | 35.49 | 35.92 | 0.14 | 0.39% | 35.28 | 35.93 | 81852 | 29206.41 | 2.11% |
| 2025-03-10 | 35.20 | 35.78 | 0.52 | 1.47% | 34.98 | 35.86 | 111278 | 39494.72 | 2.86% |
| 2025-03-07 | 35.01 | 35.26 | 0.28 | 0.80% | 34.95 | 35.84 | 110594 | 39099.09 | 2.85% |
| 2025-03-06 | 34.56 | 34.98 | 0.44 | 1.27% | 34.56 | 35.11 | 99386 | 34614.52 | 2.56% |
| 2025-03-05 | 35.00 | 34.54 | -0.46 | -1.31% | 34.24 | 35.50 | 92181 | 31758.08 | 2.37% |
| 2025-03-04 | 35.45 | 35.00 | -0.80 | -2.23% | 34.70 | 35.45 | 116215 | 40592.40 | 2.99% |
| 2025-03-03 | 34.26 | 35.80 | 1.54 | 4.50% | 34.26 | 36.37 | 236542 | 84506.84 | 6.09% |
| 2025-02-28 | 34.70 | 34.26 | -0.59 | -1.69% | 34.20 | 35.13 | 99314 | 34506.03 | 2.56% |
| 2025-02-27 | 34.65 | 34.85 | 0.27 | 0.78% | 34.31 | 35.09 | 118441 | 41116.86 | 3.05% |
| 2025-02-26 | 34.19 | 34.58 | 0.36 | 1.05% | 34.15 | 34.63 | 86708 | 29840.76 | 2.23% |
| 2025-02-25 | 34.31 | 34.22 | -0.26 | -0.75% | 33.90 | 34.69 | 104700 | 35846.86 | 2.69% |
| 2025-02-24 | 34.70 | 34.48 | -0.34 | -0.98% | 34.30 | 35.11 | 104023 | 36043.38 | 2.68% |
| 2025-02-21 | 35.30 | 34.82 | -0.45 | -1.28% | 34.71 | 35.48 | 114389 | 40005.55 | 2.94% |
| 2025-02-20 | 34.98 | 35.27 | 0.24 | 0.69% | 34.90 | 35.39 | 59966 | 21094.89 | 1.54% |
| 2025-02-19 | 34.88 | 35.03 | 0.03 | 0.09% | 34.48 | 35.29 | 100883 | 35199.87 | 2.60% |
深证大盘股票行情在线 K线走势图
