永贵电器(300351)股票行情
永贵电器(300351)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 | 17.92 | 18.38 | 0.48 | 2.68% | 17.76 | 18.42 | 189762 | 34613.86 | 7.25% | 0.00 |
| 2025-09-16 | 17.55 | 17.90 | 0.49 | 2.81% | 17.31 | 17.95 | 124767 | 22060.21 | 4.76% | 0.00 |
| 2025-09-15 | 17.41 | 17.41 | -0.15 | -0.85% | 17.37 | 17.69 | 76440 | 13364.53 | 2.92% | 0.00 |
| 2025-09-12 | 17.72 | 17.56 | -0.09 | -0.51% | 17.48 | 17.78 | 116131 | 20477.33 | 4.43% | 25.00 |
| 2025-09-11 | 17.10 | 17.65 | 0.49 | 2.86% | 17.00 | 17.69 | 149168 | 26011.57 | 5.70% | 5.00 |
| 2025-09-10 | 17.21 | 17.16 | -0.09 | -0.52% | 17.08 | 17.41 | 68120 | 11729.40 | 2.60% | 0.00 |
| 2025-09-09 | 17.52 | 17.25 | -0.24 | -1.37% | 17.18 | 17.74 | 95327 | 16591.60 | 3.64% | 4.00 |
| 2025-09-08 | 17.53 | 17.49 | -0.01 | -0.06% | 17.31 | 17.59 | 101235 | 17669.11 | 3.87% | 0.00 |
| 2025-09-05 | 16.95 | 17.50 | 0.60 | 3.55% | 16.88 | 17.50 | 108048 | 18631.32 | 4.13% | 5.00 |
| 2025-09-04 | 17.20 | 16.90 | -0.25 | -1.46% | 16.68 | 17.41 | 107327 | 18327.44 | 4.10% | 0.00 |
| 2025-09-03 | 17.50 | 17.15 | -0.35 | -2.00% | 17.05 | 17.60 | 94732 | 16396.02 | 3.62% | 0.00 |
| 2025-09-02 | 18.00 | 17.50 | -0.42 | -2.34% | 17.15 | 18.00 | 142625 | 24855.90 | 5.45% | 0.00 |
| 2025-09-01 | 18.14 | 17.92 | -0.22 | -1.21% | 17.87 | 18.29 | 101104 | 18200.32 | 3.86% | 0.00 |
| 2025-08-29 | 18.35 | 18.14 | -0.27 | -1.47% | 18.02 | 18.44 | 134727 | 24497.97 | 5.14% | 0.00 |
| 2025-08-28 | 18.02 | 18.41 | 0.27 | 1.49% | 17.60 | 18.41 | 173784 | 31301.37 | 6.64% | 0.00 |
| 2025-08-27 | 18.52 | 18.14 | -0.48 | -2.58% | 18.14 | 18.94 | 170950 | 31769.21 | 6.53% | 16.00 |
| 2025-08-26 | 18.70 | 18.62 | -0.20 | -1.06% | 18.50 | 18.94 | 154549 | 28959.15 | 5.90% | 0.00 |
| 2025-08-25 | 19.10 | 18.82 | -0.19 | -1.00% | 18.58 | 19.10 | 203973 | 38293.50 | 7.79% | 0.00 |
| 2025-08-22 | 19.06 | 19.01 | -0.16 | -0.83% | 18.80 | 19.30 | 216772 | 41128.04 | 8.28% | 0.00 |
| 2025-08-21 | 19.75 | 19.17 | -0.37 | -1.89% | 19.02 | 19.95 | 201957 | 38950.73 | 7.71% | 0.00 |
| 2025-08-20 | 19.20 | 19.54 | 0.19 | 0.98% | 18.96 | 19.64 | 204510 | 39697.02 | 7.81% | 20.00 |
| 2025-08-19 | 19.95 | 19.35 | -0.80 | -3.97% | 19.20 | 20.09 | 325221 | 63444.29 | 12.42% | 0.00 |
| 2025-08-18 | 19.46 | 20.15 | 0.96 | 5.00% | 19.26 | 20.50 | 441632 | 87730.05 | 16.86% | 11.00 |
| 2025-08-15 | 18.86 | 19.19 | 0.67 | 3.62% | 18.69 | 19.37 | 399780 | 76222.52 | 15.27% | 5.00 |
| 2025-08-14 | 19.54 | 18.52 | -1.58 | -7.86% | 18.49 | 19.89 | 510536 | 96730.50 | 19.49% | 5.00 |
| 2025-08-13 | 18.71 | 20.10 | 2.49 | 14.14% | 18.21 | 20.90 | 723256 | 140473.31 | 27.62% | 115.00 |
| 2025-08-12 | 17.28 | 17.61 | 0.23 | 1.32% | 17.20 | 17.84 | 242824 | 42456.88 | 9.27% | 23.00 |
| 2025-08-11 | 17.23 | 17.38 | 0.26 | 1.52% | 16.91 | 17.46 | 247000 | 42522.98 | 9.43% | 0.00 |
| 2025-08-08 | 16.45 | 17.12 | 0.63 | 3.82% | 16.40 | 17.22 | 273527 | 46249.34 | 10.44% | 0.00 |
| 2025-08-07 | 16.66 | 16.49 | -0.17 | -1.02% | 16.45 | 16.75 | 81855 | 13542.36 | 3.13% | 0.00 |
| 2025-08-06 | 16.36 | 16.66 | 0.22 | 1.34% | 16.33 | 16.97 | 126707 | 21157.10 | 4.84% | 0.00 |
| 2025-08-05 | 16.28 | 16.44 | 0.20 | 1.23% | 16.22 | 16.47 | 68302 | 11194.68 | 2.61% | 0.00 |
| 2025-08-04 | 15.86 | 16.24 | 0.26 | 1.63% | 15.82 | 16.26 | 56573 | 9113.49 | 2.16% | 0.00 |
| 2025-08-01 | 16.07 | 15.98 | -0.18 | -1.11% | 15.93 | 16.17 | 71864 | 11520.15 | 2.74% | 0.00 |
| 2025-07-31 | 16.02 | 16.16 | 0.14 | 0.87% | 15.97 | 16.66 | 138252 | 22556.41 | 5.28% | 0.00 |
| 2025-07-30 | 16.32 | 16.02 | -0.32 | -1.96% | 15.89 | 16.32 | 73330 | 11814.88 | 2.80% | 0.00 |
| 2025-07-29 | 16.30 | 16.34 | 0.02 | 0.12% | 16.08 | 16.34 | 72899 | 11811.89 | 2.78% | 0.00 |
| 2025-07-28 | 16.33 | 16.32 | -0.05 | -0.31% | 16.28 | 16.43 | 56017 | 9159.42 | 2.14% | 0.00 |
| 2025-07-25 | 16.43 | 16.37 | -0.04 | -0.24% | 16.26 | 16.45 | 56356 | 9211.01 | 2.15% | 0.00 |
| 2025-07-24 | 16.24 | 16.41 | 0.18 | 1.11% | 16.24 | 16.42 | 58619 | 9584.30 | 2.24% | 0.00 |
| 2025-07-23 | 16.55 | 16.23 | -0.29 | -1.76% | 16.22 | 16.60 | 79119 | 12935.29 | 3.02% | 0.00 |
| 2025-07-22 | 16.60 | 16.52 | -0.09 | -0.54% | 16.38 | 16.61 | 73236 | 12083.39 | 2.80% | 0.00 |
| 2025-07-21 | 16.42 | 16.61 | 0.22 | 1.34% | 16.39 | 16.69 | 98909 | 16348.35 | 3.78% | 0.00 |
| 2025-07-18 | 16.44 | 16.39 | -0.08 | -0.49% | 16.31 | 16.52 | 52481 | 8596.15 | 2.00% | 0.00 |
| 2025-07-17 | 16.42 | 16.47 | 0.07 | 0.43% | 16.25 | 16.48 | 69036 | 11331.68 | 2.64% | 0.00 |
| 2025-07-16 | 16.40 | 16.40 | 0.01 | 0.06% | 16.28 | 16.52 | 67163 | 11029.76 | 2.56% | 20.00 |
| 2025-07-15 | 16.47 | 16.39 | -0.05 | -0.30% | 16.21 | 16.60 | 74076 | 12160.27 | 2.83% | 0.00 |
| 2025-07-14 | 16.39 | 16.44 | 0.21 | 1.29% | 16.26 | 16.66 | 98719 | 16279.40 | 3.77% | 13.00 |
| 2025-07-11 | 16.35 | 16.23 | -0.13 | -0.79% | 16.16 | 16.36 | 91235 | 14805.43 | 3.48% | 1.00 |
| 2025-07-10 | 16.45 | 16.36 | -0.17 | -1.03% | 16.33 | 16.70 | 107963 | 17754.47 | 4.12% | 22.00 |
| 2025-07-09 | 16.44 | 16.53 | 0.10 | 0.61% | 16.41 | 16.84 | 175286 | 29199.82 | 6.69% | 0.00 |
| 2025-07-08 | 16.42 | 16.43 | -0.17 | -1.02% | 16.36 | 16.66 | 173765 | 28566.63 | 6.64% | 17.00 |
| 2025-07-07 | 15.74 | 16.60 | 0.84 | 5.33% | 15.66 | 17.18 | 239713 | 39581.96 | 9.15% | 1.00 |
| 2025-07-04 | 15.90 | 15.76 | -0.19 | -1.19% | 15.64 | 16.12 | 82013 | 12990.95 | 3.13% | 0.00 |
| 2025-07-03 | 15.73 | 15.95 | 0.22 | 1.40% | 15.65 | 15.95 | 57438 | 9082.68 | 2.19% | 18.00 |
| 2025-07-02 | 15.77 | 15.73 | -0.12 | -0.76% | 15.63 | 15.88 | 50349 | 7914.58 | 1.92% | 0.00 |
| 2025-07-01 | 15.88 | 15.85 | -0.07 | -0.44% | 15.71 | 15.97 | 52405 | 8288.65 | 2.00% | 10.00 |
| 2025-06-30 | 16.00 | 15.92 | 0.02 | 0.13% | 15.84 | 16.01 | 73773 | 11752.06 | 2.82% | 0.00 |
| 2025-06-27 | 15.58 | 15.90 | 0.31 | 1.99% | 15.56 | 16.06 | 111859 | 17713.96 | 4.27% | 4.00 |
| 2025-06-26 | 15.68 | 15.59 | -0.09 | -0.57% | 15.55 | 15.79 | 74600 | 11692.21 | 2.85% | 10.00 |
| 2025-06-25 | 15.57 | 15.68 | 0.07 | 0.45% | 15.49 | 15.74 | 74931 | 11698.23 | 2.86% | 0.00 |
| 2025-06-24 | 15.00 | 15.61 | 0.59 | 3.93% | 15.00 | 15.81 | 108358 | 16770.38 | 4.14% | 0.00 |
| 2025-06-23 | 14.72 | 15.02 | 0.11 | 0.74% | 14.65 | 15.06 | 45386 | 6772.25 | 1.73% | 0.00 |
| 2025-06-20 | 15.00 | 14.91 | -0.05 | -0.33% | 14.86 | 15.26 | 63291 | 9502.15 | 2.42% | 0.00 |
| 2025-06-19 | 15.12 | 14.96 | -0.23 | -1.51% | 14.88 | 15.22 | 51248 | 7695.56 | 1.96% | 0.00 |
| 2025-06-18 | 15.22 | 15.19 | -0.11 | -0.72% | 15.00 | 15.28 | 54250 | 8217.82 | 2.07% | 50.00 |
| 2025-06-17 | 15.28 | 15.30 | 0.08 | 0.53% | 15.10 | 15.33 | 52403 | 7975.52 | 2.00% | 0.00 |
| 2025-06-16 | 14.87 | 15.22 | 0.26 | 1.74% | 14.80 | 15.34 | 65695 | 9926.24 | 2.51% | 0.00 |
| 2025-06-13 | 15.34 | 14.96 | -0.48 | -3.11% | 14.94 | 15.39 | 69341 | 10476.23 | 2.65% | 0.00 |
| 2025-06-12 | 15.41 | 15.44 | 0.02 | 0.13% | 15.28 | 15.58 | 43416 | 6701.58 | 1.66% | 0.00 |
| 2025-06-11 | 15.38 | 15.42 | -0.02 | -0.13% | 15.38 | 15.60 | 42272 | 6549.29 | 1.61% | 0.00 |
| 2025-06-10 | 15.60 | 15.44 | -0.21 | -1.34% | 15.22 | 15.69 | 59007 | 9106.67 | 2.25% | 0.00 |
| 2025-06-09 | 15.52 | 15.65 | 0.15 | 0.97% | 15.51 | 15.69 | 42545 | 6634.87 | 1.62% | 0.00 |
| 2025-06-06 | 15.56 | 15.50 | -0.06 | -0.39% | 15.41 | 15.58 | 31903 | 4940.70 | 1.22% | 0.00 |
| 2025-06-05 | 15.50 | 15.56 | 0.19 | 1.24% | 15.27 | 15.61 | 50772 | 7870.57 | 1.94% | 0.00 |
| 2025-06-04 | 15.20 | 15.37 | 0.29 | 1.92% | 15.15 | 15.47 | 37367 | 5732.71 | 1.43% | 0.00 |
| 2025-06-03 | 15.13 | 15.14 | -0.07 | -0.46% | 15.09 | 15.28 | 31702 | 4816.14 | 1.21% | 0.00 |
| 2025-05-30 | 15.63 | 15.21 | -0.43 | -2.75% | 15.20 | 15.63 | 57898 | 8874.87 | 2.21% | 0.00 |
| 2025-05-29 | 15.31 | 15.64 | 0.31 | 2.02% | 15.31 | 15.65 | 48091 | 7479.22 | 1.84% | 0.00 |
| 2025-05-28 | 15.41 | 15.33 | -0.09 | -0.58% | 15.28 | 15.59 | 33710 | 5195.47 | 1.29% | 0.00 |
深证大盘股票行情在线 K线走势图
