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 |
|---|
| 2025-09-16 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.49 | 2226705 | 119440.90 | 2.45% |
| 2025-09-15 | 5.20 | 5.35 | 0.13 | 2.49% | 5.17 | 5.50 | 3360076 | 178305.16 | 3.70% |
| 2025-09-12 | 5.23 | 5.22 | -0.02 | -0.38% | 5.19 | 5.33 | 2255151 | 118264.73 | 2.49% |
| 2025-09-11 | 5.12 | 5.24 | 0.07 | 1.35% | 5.10 | 5.24 | 2312384 | 119227.25 | 2.55% |
| 2025-09-10 | 5.13 | 5.17 | 0.05 | 0.98% | 5.09 | 5.22 | 2168099 | 111984.02 | 2.39% |
| 2025-09-09 | 5.18 | 5.12 | -0.08 | -1.54% | 5.11 | 5.25 | 2221395 | 114852.09 | 2.45% |
| 2025-09-08 | 5.17 | 5.20 | -0.01 | -0.19% | 5.16 | 5.35 | 2700215 | 141807.86 | 2.98% |
| 2025-09-05 | 5.24 | 5.21 | -0.11 | -2.07% | 4.99 | 5.26 | 4120925 | 211722.64 | 4.54% |
| 2025-09-04 | 5.16 | 5.32 | 0.11 | 2.11% | 5.11 | 5.43 | 5315261 | 281428.59 | 5.86% |
| 2025-09-03 | 5.33 | 5.21 | -0.10 | -1.88% | 5.18 | 5.45 | 2851606 | 150928.41 | 3.14% |
| 2025-09-02 | 5.39 | 5.31 | -0.16 | -2.93% | 5.28 | 5.63 | 4483130 | 243467.91 | 4.94% |
| 2025-09-01 | 5.13 | 5.47 | 0.29 | 5.60% | 5.11 | 5.65 | 6254142 | 342695.81 | 6.89% |
| 2025-08-29 | 5.10 | 5.18 | 0.05 | 0.97% | 5.08 | 5.35 | 3604820 | 187812.91 | 3.97% |
| 2025-08-28 | 5.13 | 5.13 | -0.04 | -0.77% | 4.99 | 5.22 | 2943128 | 150652.08 | 3.24% |
| 2025-08-27 | 5.29 | 5.17 | -0.18 | -3.36% | 5.15 | 5.33 | 3512743 | 183763.55 | 3.87% |
| 2025-08-26 | 5.17 | 5.35 | 0.14 | 2.69% | 5.14 | 5.43 | 4779355 | 252949.50 | 5.27% |
| 2025-08-25 | 4.95 | 5.21 | 0.25 | 5.04% | 4.91 | 5.25 | 5365540 | 273429.75 | 5.91% |
| 2025-08-22 | 4.91 | 4.96 | 0.03 | 0.61% | 4.86 | 4.97 | 2103942 | 103414.34 | 2.32% |
| 2025-08-21 | 4.92 | 4.93 | -0.04 | -0.80% | 4.90 | 5.10 | 2727296 | 135533.31 | 3.01% |
| 2025-08-20 | 4.83 | 4.97 | 0.13 | 2.69% | 4.80 | 4.99 | 3573130 | 175736.14 | 3.94% |
| 2025-08-19 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.89 | 2700899 | 130922.37 | 2.98% |
| 2025-08-18 | 4.77 | 4.81 | 0.05 | 1.05% | 4.75 | 4.86 | 2900528 | 139729.69 | 3.20% |
| 2025-08-15 | 4.73 | 4.76 | 0.02 | 0.42% | 4.70 | 4.78 | 1340095 | 63560.27 | 1.48% |
| 2025-08-14 | 4.77 | 4.74 | -0.06 | -1.25% | 4.74 | 4.86 | 1950477 | 93367.66 | 2.15% |
| 2025-08-13 | 4.86 | 4.80 | -0.01 | -0.21% | 4.77 | 4.92 | 1978612 | 95232.96 | 2.18% |
| 2025-08-12 | 4.85 | 4.81 | -0.04 | -0.82% | 4.79 | 4.87 | 1398784 | 67274.80 | 1.54% |
| 2025-08-11 | 4.72 | 4.85 | 0.14 | 2.97% | 4.69 | 4.88 | 3144450 | 150791.16 | 3.46% |
| 2025-08-08 | 4.74 | 4.71 | -0.03 | -0.63% | 4.70 | 4.75 | 929506 | 43809.02 | 1.02% |
| 2025-08-07 | 4.72 | 4.74 | 0.00 | 0.00% | 4.72 | 4.77 | 965004 | 45804.98 | 1.06% |
| 2025-08-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.71 | 4.75 | 804364 | 38011.53 | 0.89% |
| 2025-08-05 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.75 | 759871 | 35907.16 | 0.84% |
| 2025-08-04 | 4.72 | 4.73 | -0.01 | -0.21% | 4.68 | 4.74 | 951877 | 44773.16 | 1.05% |
| 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% |
上证大盘股票行情在线 K线走势图
