永福股份(300712)股票行情
永福股份(300712)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 | 28.42 | 27.75 | -0.58 | -2.05% | 27.46 | 28.45 | 70374 | 19526.46 | 3.77% | 0.00 |
| 2025-09-15 | 28.01 | 28.33 | 0.20 | 0.71% | 28.01 | 29.19 | 121718 | 34748.57 | 6.52% | 0.00 |
| 2025-09-12 | 26.92 | 28.13 | 1.15 | 4.26% | 26.56 | 28.78 | 101748 | 28180.43 | 5.45% | 0.00 |
| 2025-09-11 | 26.98 | 26.98 | -0.05 | -0.18% | 26.58 | 27.07 | 42237 | 11337.01 | 2.26% | 3.00 |
| 2025-09-10 | 27.50 | 27.03 | -0.47 | -1.71% | 26.80 | 27.57 | 51917 | 14077.08 | 2.78% | 4.00 |
| 2025-09-09 | 27.70 | 27.50 | -0.35 | -1.26% | 27.33 | 28.37 | 61506 | 17092.49 | 3.29% | 0.00 |
| 2025-09-08 | 27.71 | 27.85 | 0.35 | 1.27% | 26.90 | 28.16 | 75947 | 20798.34 | 4.07% | 2.00 |
| 2025-09-05 | 26.57 | 27.50 | 0.96 | 3.62% | 26.50 | 27.99 | 95852 | 26311.85 | 5.13% | 1.00 |
| 2025-09-04 | 26.40 | 26.54 | 0.09 | 0.34% | 26.01 | 27.19 | 86131 | 23006.25 | 4.61% | 0.00 |
| 2025-09-03 | 25.19 | 26.45 | 1.32 | 5.25% | 24.63 | 26.87 | 86579 | 22537.96 | 4.64% | 0.00 |
| 2025-09-02 | 25.50 | 25.13 | -0.42 | -1.64% | 24.93 | 25.68 | 25687 | 6481.39 | 1.38% | 0.00 |
| 2025-09-01 | 25.40 | 25.55 | -0.06 | -0.23% | 25.27 | 25.79 | 25364 | 6469.24 | 1.36% | 0.00 |
| 2025-08-29 | 25.30 | 25.61 | 0.36 | 1.43% | 25.30 | 25.95 | 29226 | 7474.26 | 1.57% | 0.00 |
| 2025-08-28 | 25.43 | 25.25 | -0.35 | -1.37% | 24.41 | 25.71 | 58434 | 14634.29 | 3.13% | 0.00 |
| 2025-08-27 | 26.57 | 25.60 | -1.00 | -3.76% | 25.60 | 26.71 | 43738 | 11454.35 | 2.34% | 0.00 |
| 2025-08-26 | 27.06 | 26.60 | -0.73 | -2.67% | 26.54 | 27.17 | 48241 | 12907.38 | 2.59% | 0.00 |
| 2025-08-25 | 25.73 | 27.33 | 1.62 | 6.30% | 25.68 | 27.46 | 91691 | 24496.04 | 4.91% | 3.00 |
| 2025-08-22 | 25.69 | 25.71 | 0.05 | 0.19% | 25.47 | 25.75 | 25073 | 6415.49 | 1.34% | 0.00 |
| 2025-08-21 | 25.86 | 25.66 | -0.20 | -0.77% | 25.52 | 26.00 | 25664 | 6602.14 | 1.38% | 0.00 |
| 2025-08-20 | 26.24 | 25.86 | -0.37 | -1.41% | 25.52 | 26.33 | 34751 | 8957.15 | 1.86% | 0.00 |
| 2025-08-19 | 26.00 | 26.23 | 0.15 | 0.58% | 25.82 | 26.34 | 32447 | 8465.98 | 1.74% | 0.00 |
| 2025-08-18 | 25.66 | 26.08 | 0.44 | 1.72% | 25.55 | 26.20 | 30133 | 7804.60 | 1.62% | 0.00 |
| 2025-08-15 | 25.26 | 25.64 | 0.29 | 1.14% | 25.20 | 25.98 | 25820 | 6632.40 | 1.38% | 0.00 |
| 2025-08-14 | 26.02 | 25.35 | -0.72 | -2.76% | 25.32 | 26.15 | 32274 | 8265.69 | 1.73% | 0.00 |
| 2025-08-13 | 26.28 | 26.07 | -0.14 | -0.53% | 25.82 | 26.41 | 23286 | 6057.98 | 1.25% | 0.00 |
| 2025-08-12 | 26.56 | 26.21 | -0.45 | -1.69% | 26.16 | 26.75 | 25480 | 6714.23 | 1.37% | 0.00 |
| 2025-08-11 | 26.15 | 26.66 | 0.55 | 2.11% | 25.92 | 27.16 | 49836 | 13288.92 | 2.67% | 0.00 |
| 2025-08-08 | 25.52 | 26.11 | 0.42 | 1.63% | 25.47 | 26.25 | 38038 | 9877.29 | 2.04% | 0.00 |
| 2025-08-07 | 25.90 | 25.69 | -0.23 | -0.89% | 25.43 | 26.00 | 25115 | 6444.20 | 1.35% | 0.00 |
| 2025-08-06 | 26.30 | 25.92 | 0.06 | 0.23% | 25.76 | 26.31 | 31474 | 8160.74 | 1.69% | 0.00 |
| 2025-08-05 | 25.67 | 25.86 | 0.20 | 0.78% | 25.65 | 26.26 | 23202 | 6007.41 | 1.24% | 0.00 |
| 2025-08-04 | 25.73 | 25.66 | -0.07 | -0.27% | 25.43 | 25.78 | 15426 | 3943.28 | 0.83% | 0.00 |
| 2025-08-01 | 25.40 | 25.73 | 0.28 | 1.10% | 25.30 | 25.92 | 17365 | 4461.40 | 0.93% | 0.00 |
| 2025-07-31 | 25.69 | 25.45 | -0.29 | -1.13% | 25.33 | 25.82 | 23798 | 6091.82 | 1.28% | 0.00 |
| 2025-07-30 | 25.98 | 25.74 | -0.23 | -0.89% | 25.61 | 26.00 | 25652 | 6604.88 | 1.37% | 0.00 |
| 2025-07-29 | 25.79 | 25.97 | 0.18 | 0.70% | 25.46 | 25.99 | 31783 | 8183.77 | 1.70% | 0.00 |
| 2025-07-28 | 26.08 | 25.79 | -0.02 | -0.08% | 25.68 | 26.10 | 21469 | 5533.89 | 1.15% | 0.00 |
| 2025-07-25 | 26.09 | 25.81 | -0.20 | -0.77% | 25.73 | 26.40 | 30274 | 7831.93 | 1.62% | 0.00 |
| 2025-07-24 | 26.12 | 26.01 | 0.02 | 0.08% | 25.68 | 26.28 | 48378 | 12589.52 | 2.59% | 0.00 |
| 2025-07-23 | 27.69 | 25.99 | -1.73 | -6.24% | 25.90 | 27.69 | 88732 | 23473.79 | 4.76% | 0.00 |
| 2025-07-22 | 27.73 | 27.72 | 0.00 | 0.00% | 27.14 | 28.18 | 114276 | 31572.69 | 6.12% | 7.00 |
| 2025-07-21 | 26.36 | 27.72 | 2.90 | 11.68% | 25.68 | 28.50 | 150129 | 40973.91 | 8.05% | 0.00 |
| 2025-07-18 | 25.04 | 24.82 | -0.07 | -0.28% | 24.71 | 25.07 | 13082 | 3250.65 | 0.70% | 0.00 |
| 2025-07-17 | 24.76 | 24.89 | 0.14 | 0.57% | 24.69 | 25.13 | 18927 | 4710.95 | 1.01% | 0.00 |
| 2025-07-16 | 24.90 | 24.75 | -0.20 | -0.80% | 24.63 | 24.99 | 14636 | 3631.27 | 0.78% | 0.00 |
| 2025-07-15 | 25.23 | 24.95 | -0.40 | -1.58% | 24.78 | 25.44 | 20850 | 5222.39 | 1.12% | 0.00 |
| 2025-07-14 | 24.97 | 25.35 | 0.38 | 1.52% | 24.84 | 25.72 | 25838 | 6564.45 | 1.38% | 0.00 |
| 2025-07-11 | 25.27 | 24.97 | -0.42 | -1.65% | 24.80 | 25.44 | 32532 | 8125.66 | 1.74% | 0.00 |
| 2025-07-10 | 25.07 | 25.39 | 0.12 | 0.47% | 25.01 | 25.80 | 31565 | 8026.97 | 1.69% | 0.00 |
| 2025-07-09 | 25.58 | 25.27 | -0.53 | -2.05% | 25.20 | 25.97 | 45110 | 11530.68 | 2.42% | 0.00 |
| 2025-07-08 | 25.15 | 25.80 | 0.38 | 1.49% | 24.78 | 25.88 | 64045 | 16170.05 | 3.43% | 3.00 |
| 2025-07-07 | 23.62 | 25.42 | 1.66 | 6.99% | 23.62 | 25.80 | 84280 | 20975.66 | 4.52% | 0.00 |
| 2025-07-04 | 24.24 | 23.76 | -0.49 | -2.02% | 23.71 | 24.34 | 19215 | 4601.67 | 1.03% | 0.00 |
| 2025-07-03 | 24.25 | 24.25 | 0.00 | 0.00% | 23.85 | 24.77 | 36861 | 8944.42 | 1.98% | 0.00 |
| 2025-07-02 | 23.96 | 24.25 | 0.35 | 1.46% | 23.70 | 24.28 | 28189 | 6761.88 | 1.51% | 0.00 |
| 2025-07-01 | 24.21 | 23.90 | -0.13 | -0.54% | 23.69 | 24.21 | 12324 | 2943.60 | 0.66% | 0.00 |
| 2025-06-30 | 23.96 | 24.03 | 0.16 | 0.67% | 23.82 | 24.10 | 13313 | 3195.32 | 0.71% | 0.00 |
| 2025-06-27 | 23.65 | 23.87 | 0.22 | 0.93% | 23.65 | 23.96 | 14756 | 3519.49 | 0.79% | 0.00 |
| 2025-06-26 | 23.91 | 23.65 | -0.17 | -0.71% | 23.59 | 24.19 | 20392 | 4861.16 | 1.09% | 0.00 |
| 2025-06-25 | 23.89 | 23.82 | -0.06 | -0.25% | 23.50 | 23.98 | 21230 | 5034.54 | 1.14% | 0.00 |
| 2025-06-24 | 23.00 | 23.88 | 0.95 | 4.14% | 22.91 | 24.05 | 33036 | 7818.30 | 1.77% | 50.00 |
| 2025-06-23 | 22.56 | 22.93 | 0.38 | 1.69% | 22.36 | 22.95 | 8445 | 1919.89 | 0.45% | 0.00 |
| 2025-06-20 | 22.68 | 22.55 | -0.17 | -0.75% | 22.51 | 23.05 | 10017 | 2280.99 | 0.54% | 0.00 |
| 2025-06-19 | 23.11 | 22.72 | -0.44 | -1.90% | 22.68 | 23.51 | 12851 | 2958.74 | 0.69% | 0.00 |
| 2025-06-18 | 23.00 | 23.16 | 0.02 | 0.09% | 22.85 | 23.17 | 8362 | 1924.31 | 0.45% | 0.00 |
| 2025-06-17 | 23.45 | 23.14 | -0.31 | -1.32% | 23.01 | 23.47 | 11186 | 2592.49 | 0.60% | 0.00 |
| 2025-06-16 | 22.99 | 23.45 | 0.43 | 1.87% | 22.82 | 23.56 | 14920 | 3473.53 | 0.80% | 0.00 |
| 2025-06-13 | 23.65 | 23.02 | -0.72 | -3.03% | 22.88 | 23.65 | 20046 | 4651.35 | 1.07% | 0.00 |
| 2025-06-12 | 23.65 | 23.74 | 0.00 | 0.00% | 23.40 | 23.74 | 14304 | 3370.61 | 0.77% | 0.00 |
| 2025-06-11 | 23.68 | 23.74 | 0.03 | 0.13% | 23.62 | 23.93 | 16351 | 3883.89 | 0.88% | 0.00 |
| 2025-06-10 | 23.73 | 23.71 | 0.09 | 0.38% | 23.33 | 24.28 | 31359 | 7478.60 | 1.68% | 0.00 |
| 2025-06-09 | 23.55 | 23.62 | 0.09 | 0.38% | 23.44 | 23.85 | 28433 | 6720.54 | 1.52% | 0.00 |
| 2025-06-06 | 23.98 | 23.53 | -0.13 | -0.55% | 23.45 | 24.96 | 57440 | 13787.03 | 3.08% | 0.00 |
| 2025-06-05 | 22.51 | 23.66 | 1.39 | 6.24% | 22.51 | 25.22 | 63872 | 15212.57 | 3.42% | 0.00 |
| 2025-06-04 | 22.20 | 22.32 | 0.17 | 0.77% | 22.15 | 22.54 | 8772 | 1963.45 | 0.47% | 0.00 |
| 2025-06-03 | 22.15 | 22.15 | -0.13 | -0.58% | 22.00 | 22.50 | 8501 | 1886.23 | 0.46% | 0.00 |
| 2025-05-30 | 22.75 | 22.28 | -0.43 | -1.89% | 22.24 | 22.83 | 12659 | 2834.52 | 0.68% | 0.00 |
| 2025-05-29 | 22.39 | 22.71 | 0.32 | 1.43% | 22.39 | 22.83 | 11391 | 2588.54 | 0.61% | 0.00 |
| 2025-05-28 | 22.76 | 22.39 | -0.31 | -1.37% | 22.35 | 22.84 | 9230 | 2081.80 | 0.49% | 0.00 |
| 2025-05-27 | 22.92 | 22.70 | -0.23 | -1.00% | 22.55 | 23.08 | 10038 | 2279.87 | 0.54% | 0.00 |
深证大盘股票行情在线 K线走势图
