永辉超市(601933)股票行情
永辉超市(601933)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 | 4.72 | 4.74 | 0.01 | 0.21% | 4.71 | 4.76 | 1081340 | 51159.02 | 1.19% |
| 2025-07-31 | 4.80 | 4.73 | -0.15 | -3.07% | 4.72 | 4.83 | 2290747 | 109166.88 | 2.52% |
| 2025-07-30 | 4.79 | 4.88 | 0.08 | 1.67% | 4.76 | 4.95 | 2557906 | 124646.96 | 2.82% |
| 2025-07-29 | 4.89 | 4.80 | -0.06 | -1.23% | 4.77 | 4.90 | 1545662 | 74158.42 | 1.70% |
| 2025-07-28 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.93 | 1273259 | 61957.44 | 1.40% |
| 2025-07-25 | 4.92 | 4.86 | -0.07 | -1.42% | 4.85 | 4.94 | 1413164 | 68885.88 | 1.56% |
| 2025-07-24 | 4.86 | 4.93 | 0.02 | 0.41% | 4.82 | 4.95 | 2653489 | 130028.05 | 2.92% |
| 2025-07-23 | 4.75 | 4.91 | 0.15 | 3.15% | 4.74 | 5.02 | 4134545 | 203387.50 | 4.56% |
| 2025-07-22 | 4.75 | 4.76 | -0.02 | -0.42% | 4.72 | 4.78 | 1008072 | 47836.45 | 1.11% |
| 2025-07-21 | 4.74 | 4.78 | 0.03 | 0.63% | 4.72 | 4.78 | 980790 | 46685.81 | 1.08% |
| 2025-07-18 | 4.75 | 4.75 | -0.02 | -0.42% | 4.73 | 4.78 | 865129 | 41089.03 | 0.95% |
| 2025-07-17 | 4.74 | 4.77 | 0.03 | 0.63% | 4.74 | 4.85 | 1405832 | 67360.90 | 1.55% |
| 2025-07-16 | 4.73 | 4.74 | 0.01 | 0.21% | 4.71 | 4.75 | 848544 | 40153.04 | 0.94% |
| 2025-07-15 | 4.79 | 4.73 | -0.09 | -1.87% | 4.70 | 4.82 | 1732470 | 82088.55 | 1.91% |
| 2025-07-14 | 4.89 | 4.82 | -0.07 | -1.43% | 4.80 | 4.90 | 1363263 | 65808.95 | 1.50% |
| 2025-07-11 | 4.84 | 4.89 | 0.02 | 0.41% | 4.81 | 4.93 | 2032582 | 99002.38 | 2.24% |
| 2025-07-10 | 4.78 | 4.87 | 0.08 | 1.67% | 4.75 | 5.06 | 2980126 | 145956.91 | 3.28% |
| 2025-07-09 | 4.83 | 4.79 | -0.05 | -1.03% | 4.77 | 4.84 | 1092214 | 52467.81 | 1.20% |
| 2025-07-08 | 4.74 | 4.84 | 0.10 | 2.11% | 4.74 | 4.87 | 1769772 | 85334.17 | 1.95% |
| 2025-07-07 | 4.75 | 4.74 | -0.03 | -0.63% | 4.72 | 4.78 | 842735 | 39996.82 | 0.93% |
| 2025-07-04 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.81 | 881580 | 42068.64 | 0.97% |
| 2025-07-03 | 4.82 | 4.81 | -0.02 | -0.41% | 4.78 | 4.86 | 990906 | 47665.95 | 1.09% |
| 2025-07-02 | 4.87 | 4.83 | -0.02 | -0.41% | 4.82 | 4.95 | 1582775 | 77078.66 | 1.74% |
| 2025-07-01 | 4.90 | 4.85 | -0.05 | -1.02% | 4.83 | 4.91 | 861864 | 41836.70 | 0.95% |
| 2025-06-30 | 4.83 | 4.90 | 0.06 | 1.24% | 4.81 | 4.92 | 1626923 | 79408.10 | 1.79% |
| 2025-06-27 | 4.82 | 4.84 | 0.00 | 0.00% | 4.80 | 4.89 | 1207648 | 58571.35 | 1.33% |
| 2025-06-26 | 4.85 | 4.84 | -0.05 | -1.02% | 4.82 | 4.91 | 1446253 | 70200.34 | 1.59% |
| 2025-06-25 | 4.94 | 4.89 | 0.03 | 0.62% | 4.81 | 4.99 | 1811469 | 88300.05 | 2.00% |
| 2025-06-24 | 4.76 | 4.86 | 0.10 | 2.10% | 4.75 | 4.86 | 1183488 | 57130.43 | 1.30% |
| 2025-06-23 | 4.71 | 4.76 | 0.01 | 0.21% | 4.69 | 4.78 | 854479 | 40496.58 | 0.94% |
| 2025-06-20 | 4.77 | 4.75 | -0.02 | -0.42% | 4.75 | 4.84 | 980472 | 46964.59 | 1.08% |
| 2025-06-19 | 4.86 | 4.77 | -0.10 | -2.05% | 4.76 | 4.87 | 1044045 | 50163.12 | 1.15% |
| 2025-06-18 | 4.90 | 4.87 | -0.02 | -0.41% | 4.85 | 4.93 | 839611 | 41013.81 | 0.93% |
| 2025-06-17 | 4.89 | 4.89 | 0.00 | 0.00% | 4.87 | 4.94 | 850266 | 41677.53 | 0.94% |
| 2025-06-16 | 4.83 | 4.89 | 0.03 | 0.62% | 4.81 | 4.91 | 909729 | 44363.34 | 1.00% |
| 2025-06-13 | 4.94 | 4.86 | -0.11 | -2.21% | 4.85 | 4.94 | 1391713 | 67895.24 | 1.53% |
| 2025-06-12 | 4.93 | 4.97 | 0.02 | 0.40% | 4.91 | 5.02 | 1250491 | 62111.23 | 1.38% |
| 2025-06-11 | 4.91 | 4.95 | 0.03 | 0.61% | 4.88 | 5.00 | 1097212 | 54272.47 | 1.21% |
| 2025-06-10 | 4.99 | 4.92 | -0.08 | -1.60% | 4.90 | 5.00 | 1564216 | 77180.64 | 1.72% |
| 2025-06-09 | 5.04 | 5.00 | -0.06 | -1.19% | 4.97 | 5.11 | 2285653 | 114638.27 | 2.52% |
| 2025-06-06 | 5.03 | 5.06 | 0.03 | 0.60% | 5.02 | 5.17 | 2133895 | 108455.40 | 2.35% |
| 2025-06-05 | 5.02 | 5.03 | -0.04 | -0.79% | 4.97 | 5.07 | 1155487 | 58065.24 | 1.27% |
| 2025-06-04 | 4.93 | 5.07 | 0.14 | 2.84% | 4.90 | 5.07 | 1643581 | 81906.96 | 1.81% |
| 2025-06-03 | 4.94 | 4.93 | -0.05 | -1.00% | 4.89 | 5.00 | 1046173 | 51642.74 | 1.15% |
| 2025-05-30 | 5.06 | 4.98 | -0.08 | -1.58% | 4.96 | 5.06 | 1254652 | 62547.24 | 1.38% |
| 2025-05-29 | 5.02 | 5.06 | 0.01 | 0.20% | 4.92 | 5.07 | 1493546 | 75186.38 | 1.65% |
| 2025-05-28 | 5.03 | 5.05 | 0.01 | 0.20% | 5.01 | 5.12 | 1435864 | 72752.64 | 1.58% |
| 2025-05-27 | 5.06 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 942669 | 47463.05 | 1.04% |
| 2025-05-26 | 5.07 | 5.06 | -0.03 | -0.59% | 4.97 | 5.08 | 1439711 | 72368.49 | 1.59% |
| 2025-05-23 | 5.13 | 5.09 | -0.06 | -1.17% | 5.08 | 5.16 | 1397737 | 71396.49 | 1.54% |
| 2025-05-22 | 5.25 | 5.15 | -0.14 | -2.65% | 5.14 | 5.28 | 2070173 | 107139.27 | 2.28% |
| 2025-05-21 | 5.33 | 5.29 | -0.05 | -0.94% | 5.18 | 5.36 | 2271570 | 119295.56 | 2.50% |
| 2025-05-20 | 5.24 | 5.34 | 0.06 | 1.14% | 5.21 | 5.44 | 3170713 | 169162.02 | 3.49% |
| 2025-05-19 | 5.20 | 5.28 | 0.06 | 1.15% | 5.13 | 5.35 | 2492351 | 130942.56 | 2.75% |
| 2025-05-16 | 5.13 | 5.22 | 0.10 | 1.95% | 5.08 | 5.23 | 2114088 | 109488.84 | 2.33% |
| 2025-05-15 | 5.21 | 5.12 | -0.10 | -1.92% | 5.11 | 5.21 | 1793773 | 92351.91 | 1.98% |
| 2025-05-14 | 5.24 | 5.22 | -0.03 | -0.57% | 5.16 | 5.26 | 1831325 | 95417.82 | 2.02% |
| 2025-05-13 | 5.25 | 5.25 | 0.01 | 0.19% | 5.22 | 5.40 | 2346486 | 123881.78 | 2.59% |
| 2025-05-12 | 5.18 | 5.24 | 0.08 | 1.55% | 5.11 | 5.31 | 2105896 | 110012.48 | 2.32% |
| 2025-05-09 | 5.30 | 5.16 | -0.18 | -3.37% | 5.15 | 5.31 | 2364047 | 122687.05 | 2.60% |
| 2025-05-08 | 5.26 | 5.34 | 0.03 | 0.56% | 5.20 | 5.44 | 2660785 | 142714.14 | 2.93% |
| 2025-05-07 | 5.31 | 5.31 | 0.08 | 1.53% | 5.26 | 5.49 | 3380147 | 181226.06 | 3.72% |
| 2025-05-06 | 5.17 | 5.23 | 0.07 | 1.36% | 5.17 | 5.25 | 2267050 | 118341.85 | 2.50% |
| 2025-04-30 | 5.16 | 5.16 | -0.05 | -0.96% | 5.10 | 5.29 | 2616460 | 135186.00 | 2.88% |
| 2025-04-29 | 5.36 | 5.21 | -0.20 | -3.70% | 5.12 | 5.39 | 3428346 | 178543.03 | 3.78% |
| 2025-04-28 | 5.32 | 5.41 | -0.03 | -0.55% | 5.32 | 5.62 | 3299700 | 181086.12 | 3.64% |
| 2025-04-25 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.60 | 3706100 | 203358.91 | 4.08% |
| 2025-04-24 | 5.45 | 5.62 | 0.16 | 2.93% | 5.33 | 5.66 | 5646502 | 312448.88 | 6.22% |
| 2025-04-23 | 5.43 | 5.46 | -0.02 | -0.36% | 5.33 | 5.55 | 3709115 | 201866.14 | 4.09% |
| 2025-04-22 | 5.54 | 5.48 | -0.06 | -1.08% | 5.42 | 5.58 | 3378255 | 185440.94 | 3.72% |
| 2025-04-21 | 5.44 | 5.54 | 0.00 | 0.00% | 5.44 | 5.64 | 3713735 | 206537.98 | 4.09% |
| 2025-04-18 | 5.73 | 5.54 | -0.27 | -4.65% | 5.44 | 5.75 | 5541157 | 308198.31 | 6.11% |
| 2025-04-17 | 5.86 | 5.81 | -0.19 | -3.17% | 5.76 | 6.08 | 5531656 | 325989.00 | 6.10% |
| 2025-04-16 | 5.81 | 6.00 | 0.10 | 1.69% | 5.72 | 6.06 | 6690887 | 394924.38 | 7.37% |
| 2025-04-15 | 5.90 | 5.90 | -0.03 | -0.51% | 5.72 | 6.10 | 7062727 | 416700.94 | 7.78% |
| 2025-04-14 | 6.07 | 5.93 | -0.10 | -1.66% | 5.92 | 6.25 | 8052605 | 488739.03 | 8.87% |
| 2025-04-11 | 6.16 | 6.03 | -0.20 | -3.21% | 5.94 | 6.34 | 8326325 | 507800.69 | 9.17% |
| 2025-04-10 | 5.79 | 6.23 | 0.19 | 3.15% | 5.78 | 6.58 | 11150885 | 688658.56 | 12.29% |
| 2025-04-09 | 5.99 | 6.04 | 0.34 | 5.96% | 5.65 | 6.27 | 12540422 | 745810.44 | 13.82% |
| 2025-04-08 | 5.29 | 5.70 | 0.52 | 10.04% | 5.10 | 5.70 | 5260954 | 292729.53 | 5.80% |
上证大盘股票行情在线 K线走势图
