永吉股份(603058)股票行情
永吉股份(603058)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 |
|---|
| 2025-04-30 | 7.72 | 7.75 | 0.05 | 0.65% | 7.71 | 7.80 | 50264 | 3898.89 | 1.20% |
| 2025-04-29 | 7.55 | 7.70 | 0.14 | 1.85% | 7.42 | 7.76 | 57031 | 4381.29 | 1.36% |
| 2025-04-28 | 7.70 | 7.56 | -0.14 | -1.82% | 7.47 | 7.72 | 58883 | 4450.17 | 1.41% |
| 2025-04-25 | 7.73 | 7.70 | -0.05 | -0.65% | 7.68 | 7.80 | 45015 | 3479.83 | 1.07% |
| 2025-04-24 | 7.79 | 7.75 | -0.03 | -0.39% | 7.66 | 7.81 | 38261 | 2967.68 | 0.91% |
| 2025-04-23 | 7.84 | 7.78 | -0.02 | -0.26% | 7.74 | 7.85 | 44489 | 3466.65 | 1.06% |
| 2025-04-22 | 7.66 | 7.80 | 0.09 | 1.17% | 7.66 | 7.86 | 55772 | 4327.04 | 1.33% |
| 2025-04-21 | 7.61 | 7.71 | 0.12 | 1.58% | 7.59 | 7.73 | 49140 | 3772.28 | 1.17% |
| 2025-04-18 | 7.63 | 7.59 | 0.00 | 0.00% | 7.44 | 7.65 | 44097 | 3322.76 | 1.05% |
| 2025-04-17 | 7.41 | 7.59 | 0.16 | 2.15% | 7.39 | 7.66 | 59110 | 4485.02 | 1.41% |
| 2025-04-16 | 7.60 | 7.43 | -0.22 | -2.88% | 7.32 | 7.61 | 52074 | 3880.78 | 1.24% |
| 2025-04-15 | 7.62 | 7.65 | 0.02 | 0.26% | 7.53 | 7.70 | 56515 | 4300.37 | 1.35% |
| 2025-04-14 | 7.70 | 7.63 | 0.02 | 0.26% | 7.59 | 7.76 | 51558 | 3960.89 | 1.23% |
| 2025-04-11 | 7.44 | 7.61 | 0.08 | 1.06% | 7.43 | 7.69 | 53148 | 4050.94 | 1.27% |
| 2025-04-10 | 7.39 | 7.53 | 0.27 | 3.72% | 7.39 | 7.64 | 75268 | 5668.05 | 1.80% |
| 2025-04-09 | 7.10 | 7.26 | 0.11 | 1.54% | 6.67 | 7.32 | 89829 | 6319.06 | 2.14% |
| 2025-04-08 | 7.22 | 7.15 | -0.21 | -2.85% | 7.00 | 7.41 | 123598 | 8838.25 | 2.96% |
| 2025-04-07 | 7.77 | 7.36 | -0.82 | -10.02% | 7.36 | 7.77 | 88306 | 6564.68 | 2.12% |
| 2025-04-03 | 8.11 | 8.18 | -0.07 | -0.85% | 8.08 | 8.31 | 64691 | 5295.92 | 1.55% |
| 2025-04-02 | 8.32 | 8.25 | 0.06 | 0.73% | 8.22 | 8.45 | 62213 | 5168.91 | 1.49% |
| 2025-04-01 | 8.15 | 8.19 | 0.06 | 0.74% | 8.07 | 8.26 | 61246 | 5007.01 | 1.47% |
| 2025-03-31 | 8.21 | 8.13 | -0.16 | -1.93% | 8.07 | 8.24 | 72780 | 5924.96 | 1.74% |
| 2025-03-28 | 8.79 | 8.29 | -0.55 | -6.22% | 8.28 | 8.82 | 172665 | 14593.67 | 4.14% |
| 2025-03-27 | 8.74 | 8.84 | 0.02 | 0.23% | 8.62 | 8.92 | 77425 | 6814.08 | 1.85% |
| 2025-03-26 | 8.70 | 8.82 | -0.06 | -0.68% | 8.63 | 8.86 | 106234 | 9307.40 | 2.54% |
| 2025-03-25 | 8.60 | 8.88 | 0.28 | 3.26% | 8.45 | 9.26 | 166163 | 14701.89 | 3.98% |
| 2025-03-24 | 8.97 | 8.60 | -0.37 | -4.12% | 8.47 | 9.23 | 125434 | 11033.61 | 3.00% |
| 2025-03-21 | 9.09 | 8.97 | -0.14 | -1.54% | 8.90 | 9.09 | 57822 | 5196.63 | 1.39% |
| 2025-03-20 | 9.13 | 9.11 | -0.08 | -0.87% | 9.06 | 9.21 | 64870 | 5914.19 | 1.55% |
| 2025-03-19 | 8.98 | 9.19 | 0.16 | 1.77% | 8.90 | 9.30 | 123314 | 11259.45 | 2.95% |
| 2025-03-18 | 8.95 | 9.03 | 0.08 | 0.89% | 8.91 | 9.08 | 72548 | 6517.42 | 1.74% |
| 2025-03-17 | 8.85 | 8.95 | -0.01 | -0.11% | 8.79 | 8.98 | 63400 | 5631.83 | 1.52% |
| 2025-03-14 | 8.75 | 8.96 | 0.20 | 2.28% | 8.68 | 8.99 | 77419 | 6863.55 | 1.85% |
| 2025-03-13 | 8.85 | 8.76 | -0.24 | -2.67% | 8.64 | 8.88 | 89910 | 7850.17 | 2.15% |
| 2025-03-12 | 8.98 | 9.00 | 0.04 | 0.45% | 8.90 | 9.10 | 54676 | 4915.12 | 1.31% |
| 2025-03-11 | 8.91 | 8.96 | -0.04 | -0.44% | 8.83 | 8.97 | 40553 | 3608.74 | 0.97% |
| 2025-03-10 | 8.90 | 9.00 | 0.11 | 1.24% | 8.88 | 9.07 | 69107 | 6197.12 | 1.66% |
| 2025-03-07 | 9.01 | 8.89 | -0.16 | -1.77% | 8.85 | 9.03 | 68070 | 6084.66 | 1.63% |
| 2025-03-06 | 9.08 | 9.05 | -0.05 | -0.55% | 9.02 | 9.14 | 78949 | 7161.07 | 1.89% |
| 2025-03-05 | 8.93 | 9.10 | 0.08 | 0.89% | 8.93 | 9.49 | 146757 | 13511.80 | 3.52% |
| 2025-03-04 | 8.64 | 9.02 | 0.28 | 3.20% | 8.64 | 9.06 | 91644 | 8175.92 | 2.20% |
| 2025-03-03 | 8.74 | 8.74 | 0.00 | 0.00% | 8.64 | 8.91 | 72308 | 6368.83 | 1.73% |
| 2025-02-28 | 9.08 | 8.74 | -0.34 | -3.74% | 8.71 | 9.09 | 86924 | 7690.80 | 2.08% |
| 2025-02-27 | 9.04 | 9.08 | 0.08 | 0.89% | 8.91 | 9.10 | 53904 | 4861.79 | 1.29% |
| 2025-02-26 | 8.90 | 9.00 | 0.12 | 1.35% | 8.86 | 9.04 | 67849 | 6060.88 | 1.63% |
| 2025-02-25 | 8.98 | 8.88 | -0.15 | -1.66% | 8.86 | 9.09 | 53514 | 4788.80 | 1.28% |
| 2025-02-24 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.15 | 61299 | 5551.34 | 1.47% |
| 2025-02-21 | 9.31 | 9.10 | -0.20 | -2.15% | 9.07 | 9.35 | 83988 | 7669.32 | 2.01% |
| 2025-02-20 | 9.20 | 9.30 | 0.07 | 0.76% | 9.14 | 9.30 | 66404 | 6125.20 | 1.59% |
| 2025-02-19 | 9.10 | 9.23 | 0.11 | 1.21% | 9.06 | 9.34 | 77043 | 7113.88 | 1.84% |
| 2025-02-18 | 9.32 | 9.12 | -0.26 | -2.77% | 9.10 | 9.43 | 58121 | 5377.31 | 1.39% |
| 2025-02-17 | 9.28 | 9.38 | 0.09 | 0.97% | 9.26 | 9.56 | 62252 | 5834.28 | 1.49% |
| 2025-02-14 | 9.26 | 9.29 | 0.02 | 0.22% | 9.22 | 9.37 | 48311 | 4488.99 | 1.16% |
| 2025-02-13 | 9.47 | 9.27 | -0.21 | -2.22% | 9.25 | 9.51 | 76777 | 7167.96 | 1.84% |
| 2025-02-12 | 9.35 | 9.48 | 0.10 | 1.07% | 9.32 | 9.51 | 71881 | 6757.07 | 1.72% |
| 2025-02-11 | 9.38 | 9.38 | -0.01 | -0.11% | 9.30 | 9.46 | 59738 | 5600.28 | 1.43% |
| 2025-02-10 | 9.50 | 9.39 | -0.15 | -1.57% | 9.29 | 9.51 | 98708 | 9250.17 | 2.36% |
| 2025-02-07 | 9.58 | 9.54 | -0.04 | -0.42% | 9.44 | 9.71 | 123848 | 11895.70 | 2.97% |
| 2025-02-06 | 9.54 | 9.58 | 0.25 | 2.68% | 9.45 | 9.92 | 165479 | 15943.13 | 3.96% |
| 2025-02-05 | 9.35 | 9.33 | 0.04 | 0.43% | 9.29 | 9.44 | 53088 | 4965.21 | 1.27% |
| 2025-01-27 | 9.48 | 9.29 | -0.20 | -2.11% | 9.28 | 9.53 | 55491 | 5219.82 | 1.33% |
| 2025-01-24 | 9.61 | 9.49 | -0.10 | -1.04% | 9.33 | 9.69 | 97360 | 9207.22 | 2.33% |
| 2025-01-23 | 9.62 | 9.59 | -0.07 | -0.72% | 9.58 | 9.77 | 92519 | 8929.00 | 2.22% |
| 2025-01-22 | 9.99 | 9.66 | -0.09 | -0.92% | 9.41 | 9.99 | 151461 | 14615.60 | 3.63% |
| 2025-01-21 | 9.56 | 9.75 | 0.25 | 2.63% | 9.45 | 9.75 | 76928 | 7370.35 | 1.84% |
| 2025-01-20 | 9.35 | 9.50 | 0.12 | 1.28% | 9.35 | 9.65 | 71469 | 6787.23 | 1.71% |
| 2025-01-17 | 9.40 | 9.38 | -0.03 | -0.32% | 9.22 | 9.53 | 83052 | 7767.79 | 1.99% |
| 2025-01-16 | 9.27 | 9.41 | 0.20 | 2.17% | 9.04 | 9.43 | 104797 | 9687.88 | 2.51% |
| 2025-01-15 | 9.20 | 9.21 | -0.05 | -0.54% | 9.18 | 9.50 | 93702 | 8732.23 | 2.24% |
| 2025-01-14 | 8.93 | 9.26 | 0.33 | 3.70% | 8.88 | 9.28 | 131903 | 12050.61 | 3.16% |
| 2025-01-13 | 8.46 | 8.93 | 0.35 | 4.08% | 8.39 | 9.05 | 101594 | 8925.47 | 2.43% |
| 2025-01-10 | 8.72 | 8.58 | -0.16 | -1.83% | 8.56 | 8.93 | 71655 | 6275.96 | 1.72% |
| 2025-01-09 | 8.66 | 8.74 | 0.04 | 0.46% | 8.50 | 8.93 | 85564 | 7465.38 | 2.05% |
| 2025-01-08 | 8.51 | 8.70 | 0.19 | 2.23% | 8.44 | 8.74 | 74924 | 6421.53 | 1.79% |
| 2025-01-07 | 8.43 | 8.51 | 0.10 | 1.19% | 8.25 | 8.55 | 62009 | 5216.54 | 1.48% |
| 2025-01-06 | 8.44 | 8.41 | -0.07 | -0.83% | 8.18 | 8.57 | 70094 | 5883.31 | 1.68% |
| 2025-01-03 | 8.72 | 8.48 | -0.23 | -2.64% | 8.43 | 8.86 | 101188 | 8729.55 | 2.42% |
| 2025-01-02 | 8.78 | 8.71 | -0.11 | -1.25% | 8.61 | 9.03 | 93441 | 8248.37 | 2.24% |
| 2024-12-31 | 9.11 | 8.82 | -0.27 | -2.97% | 8.79 | 9.16 | 72313 | 6462.42 | 1.73% |
| 2024-12-30 | 9.09 | 9.09 | -0.06 | -0.66% | 8.90 | 9.21 | 64971 | 5903.60 | 1.56% |
上证大盘股票行情在线 K线走势图
