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 |
|---|
| 2025-09-15 | 9.63 | 9.36 | -0.33 | -3.41% | 9.29 | 9.94 | 188445 | 17968.91 | 4.50% |
| 2025-09-12 | 9.75 | 9.69 | 0.10 | 1.04% | 9.50 | 9.88 | 186862 | 18157.49 | 4.46% |
| 2025-09-11 | 9.40 | 9.59 | 0.12 | 1.27% | 9.40 | 9.98 | 290150 | 27965.88 | 6.93% |
| 2025-09-10 | 9.00 | 9.47 | 0.47 | 5.22% | 8.99 | 9.58 | 263533 | 24515.90 | 6.29% |
| 2025-09-09 | 9.18 | 9.00 | -0.18 | -1.96% | 8.95 | 9.21 | 111357 | 10089.65 | 2.66% |
| 2025-09-08 | 9.33 | 9.18 | -0.29 | -3.06% | 9.05 | 9.47 | 182058 | 16748.21 | 4.35% |
| 2025-09-05 | 9.15 | 9.47 | 0.25 | 2.71% | 9.03 | 9.51 | 234163 | 21661.79 | 5.59% |
| 2025-09-04 | 8.79 | 9.22 | 0.48 | 5.49% | 8.73 | 9.61 | 426056 | 39939.46 | 10.17% |
| 2025-09-03 | 9.00 | 8.74 | -0.28 | -3.10% | 8.72 | 9.06 | 122867 | 10886.03 | 2.93% |
| 2025-09-02 | 9.20 | 9.02 | -0.20 | -2.17% | 8.93 | 9.32 | 170946 | 15509.12 | 4.08% |
| 2025-09-01 | 8.82 | 9.22 | 0.26 | 2.90% | 8.82 | 9.79 | 293359 | 27173.89 | 7.00% |
| 2025-08-29 | 9.42 | 8.96 | -0.83 | -8.48% | 8.90 | 9.67 | 346794 | 31602.57 | 8.28% |
| 2025-08-28 | 9.79 | 9.79 | -1.09 | -10.02% | 9.79 | 9.79 | 28420 | 2782.32 | 0.68% |
| 2025-08-13 | 10.41 | 10.88 | 0.40 | 3.82% | 10.38 | 10.99 | 179138 | 19161.26 | 4.28% |
| 2025-08-12 | 10.50 | 10.48 | 0.17 | 1.65% | 10.25 | 10.77 | 193247 | 20232.86 | 4.61% |
| 2025-08-11 | 10.06 | 10.31 | 0.34 | 3.41% | 9.93 | 10.34 | 75585 | 7665.96 | 1.80% |
| 2025-08-08 | 9.94 | 9.97 | 0.01 | 0.10% | 9.86 | 10.03 | 49520 | 4913.62 | 1.18% |
| 2025-08-07 | 9.80 | 9.96 | 0.17 | 1.74% | 9.72 | 10.11 | 94355 | 9403.11 | 2.25% |
| 2025-08-06 | 9.80 | 9.79 | 0.02 | 0.20% | 9.62 | 9.84 | 57103 | 5564.88 | 1.36% |
| 2025-08-05 | 9.79 | 9.77 | -0.02 | -0.20% | 9.73 | 9.86 | 44657 | 4369.44 | 1.07% |
| 2025-08-04 | 9.70 | 9.79 | 0.08 | 0.82% | 9.57 | 9.81 | 72846 | 7079.92 | 1.74% |
| 2025-08-01 | 9.52 | 9.71 | 0.20 | 2.10% | 9.46 | 9.74 | 88488 | 8481.58 | 2.11% |
| 2025-07-31 | 9.53 | 9.51 | -0.01 | -0.11% | 9.47 | 9.74 | 86748 | 8302.18 | 2.07% |
| 2025-07-30 | 9.45 | 9.52 | 0.09 | 0.95% | 9.31 | 9.59 | 79635 | 7518.84 | 1.90% |
| 2025-07-29 | 9.35 | 9.43 | 0.10 | 1.07% | 9.28 | 9.48 | 68214 | 6390.12 | 1.63% |
| 2025-07-28 | 9.24 | 9.33 | 0.12 | 1.30% | 9.23 | 9.39 | 58754 | 5474.39 | 1.40% |
| 2025-07-25 | 9.05 | 9.21 | 0.19 | 2.11% | 8.99 | 9.40 | 105082 | 9696.99 | 2.51% |
| 2025-07-24 | 8.88 | 9.02 | 0.15 | 1.69% | 8.88 | 9.07 | 52679 | 4740.76 | 1.26% |
| 2025-07-23 | 8.96 | 8.87 | -0.12 | -1.33% | 8.85 | 8.99 | 53362 | 4741.27 | 1.27% |
| 2025-07-22 | 9.05 | 8.99 | -0.08 | -0.88% | 8.93 | 9.09 | 45143 | 4058.04 | 1.08% |
| 2025-07-21 | 8.98 | 9.07 | 0.10 | 1.11% | 8.93 | 9.11 | 45464 | 4114.57 | 1.09% |
| 2025-07-18 | 9.05 | 8.97 | -0.08 | -0.88% | 8.92 | 9.07 | 36061 | 3233.72 | 0.86% |
| 2025-07-17 | 9.09 | 9.05 | -0.05 | -0.55% | 8.98 | 9.19 | 45328 | 4106.33 | 1.08% |
| 2025-07-16 | 9.11 | 9.10 | 0.03 | 0.33% | 8.92 | 9.15 | 54059 | 4893.52 | 1.29% |
| 2025-07-15 | 8.87 | 9.07 | 0.20 | 2.25% | 8.77 | 9.07 | 74817 | 6693.82 | 1.79% |
| 2025-07-14 | 8.80 | 8.87 | 0.03 | 0.34% | 8.80 | 9.00 | 52658 | 4690.05 | 1.26% |
| 2025-07-11 | 8.68 | 8.84 | 0.16 | 1.84% | 8.65 | 8.88 | 78933 | 6926.15 | 1.88% |
| 2025-07-10 | 8.71 | 8.68 | -0.03 | -0.34% | 8.59 | 8.71 | 36804 | 3185.46 | 0.88% |
| 2025-07-09 | 8.79 | 8.71 | -0.05 | -0.57% | 8.67 | 8.83 | 46294 | 4049.84 | 1.11% |
| 2025-07-08 | 8.83 | 8.76 | -0.07 | -0.79% | 8.71 | 8.90 | 44097 | 3867.52 | 1.05% |
| 2025-07-07 | 8.67 | 8.83 | 0.13 | 1.49% | 8.66 | 8.84 | 47428 | 4152.60 | 1.13% |
| 2025-07-04 | 8.98 | 8.70 | -0.16 | -1.81% | 8.70 | 9.03 | 74492 | 6552.84 | 1.78% |
| 2025-07-03 | 8.74 | 8.86 | 0.12 | 1.37% | 8.69 | 8.95 | 86812 | 7660.86 | 2.07% |
| 2025-07-02 | 8.76 | 8.74 | -0.09 | -1.02% | 8.63 | 8.80 | 73447 | 6400.99 | 1.75% |
| 2025-07-01 | 8.74 | 8.83 | 0.09 | 1.03% | 8.62 | 8.85 | 126588 | 11050.22 | 3.02% |
| 2025-06-30 | 8.25 | 8.74 | 0.53 | 6.46% | 8.25 | 8.81 | 251320 | 21650.85 | 6.00% |
| 2025-06-27 | 8.11 | 8.21 | 0.11 | 1.36% | 8.10 | 8.27 | 67448 | 5526.61 | 1.61% |
| 2025-06-26 | 8.10 | 8.10 | 0.01 | 0.12% | 8.06 | 8.16 | 43877 | 3556.79 | 1.05% |
| 2025-06-25 | 8.09 | 8.09 | 0.00 | 0.00% | 8.03 | 8.17 | 59656 | 4830.89 | 1.42% |
| 2025-06-24 | 7.93 | 8.09 | 0.21 | 2.66% | 7.90 | 8.10 | 67274 | 5413.11 | 1.61% |
| 2025-06-23 | 7.66 | 7.88 | 0.16 | 2.07% | 7.62 | 7.90 | 42957 | 3363.52 | 1.03% |
| 2025-06-20 | 7.68 | 7.72 | 0.05 | 0.65% | 7.60 | 7.82 | 48377 | 3738.34 | 1.16% |
| 2025-06-19 | 7.79 | 7.67 | -0.14 | -1.79% | 7.63 | 7.87 | 43020 | 3328.60 | 1.03% |
| 2025-06-18 | 7.90 | 7.81 | -0.09 | -1.14% | 7.72 | 7.90 | 38380 | 2990.96 | 0.92% |
| 2025-06-17 | 7.90 | 7.90 | -0.01 | -0.13% | 7.85 | 7.97 | 41808 | 3299.50 | 1.00% |
| 2025-06-16 | 7.83 | 7.91 | 0.05 | 0.64% | 7.81 | 7.97 | 45690 | 3617.07 | 1.09% |
| 2025-06-13 | 8.10 | 7.86 | -0.25 | -3.08% | 7.85 | 8.10 | 81478 | 6472.18 | 1.95% |
| 2025-06-12 | 8.18 | 8.11 | -0.06 | -0.73% | 8.04 | 8.19 | 77834 | 6297.64 | 1.86% |
| 2025-06-11 | 7.98 | 8.17 | 0.19 | 2.38% | 7.98 | 8.41 | 149819 | 12332.31 | 3.58% |
| 2025-06-10 | 8.08 | 7.98 | -0.11 | -1.36% | 7.88 | 8.12 | 55997 | 4488.10 | 1.34% |
| 2025-06-09 | 8.05 | 8.09 | 0.03 | 0.37% | 8.04 | 8.13 | 40578 | 3279.94 | 0.97% |
| 2025-06-06 | 8.04 | 8.06 | 0.01 | 0.12% | 7.98 | 8.19 | 47544 | 3826.89 | 1.14% |
| 2025-06-05 | 8.18 | 8.05 | -0.11 | -1.35% | 8.02 | 8.19 | 49336 | 3985.73 | 1.18% |
| 2025-06-04 | 7.92 | 8.16 | 0.24 | 3.03% | 7.92 | 8.18 | 64315 | 5208.64 | 1.54% |
| 2025-06-03 | 7.82 | 7.92 | 0.09 | 1.15% | 7.73 | 7.94 | 31756 | 2503.67 | 0.76% |
| 2025-05-30 | 8.08 | 7.94 | -0.16 | -1.98% | 7.93 | 8.08 | 45843 | 3659.37 | 1.09% |
| 2025-05-29 | 7.95 | 8.10 | 0.13 | 1.63% | 7.95 | 8.11 | 40517 | 3268.29 | 0.97% |
| 2025-05-28 | 8.03 | 7.97 | -0.06 | -0.75% | 7.92 | 8.05 | 25075 | 1999.48 | 0.60% |
| 2025-05-27 | 7.97 | 8.03 | 0.03 | 0.38% | 7.91 | 8.05 | 33313 | 2660.80 | 0.80% |
| 2025-05-26 | 7.99 | 8.00 | 0.02 | 0.25% | 7.87 | 8.04 | 50798 | 4049.66 | 1.21% |
| 2025-05-23 | 8.10 | 7.98 | -0.15 | -1.85% | 7.97 | 8.17 | 42468 | 3425.21 | 1.01% |
| 2025-05-22 | 8.17 | 8.13 | -0.08 | -0.97% | 8.04 | 8.25 | 51740 | 4211.05 | 1.24% |
| 2025-05-21 | 8.35 | 8.21 | -0.16 | -1.91% | 8.15 | 8.38 | 55942 | 4606.95 | 1.34% |
| 2025-05-20 | 8.03 | 8.37 | 0.33 | 4.10% | 8.01 | 8.38 | 107201 | 8836.86 | 2.56% |
| 2025-05-19 | 7.99 | 8.04 | 0.09 | 1.13% | 7.91 | 8.04 | 33666 | 2686.69 | 0.80% |
| 2025-05-16 | 7.87 | 7.95 | 0.06 | 0.76% | 7.85 | 8.00 | 33922 | 2693.88 | 0.81% |
| 2025-05-15 | 7.93 | 7.89 | -0.04 | -0.50% | 7.84 | 7.95 | 33401 | 2637.14 | 0.80% |
| 2025-05-14 | 7.89 | 7.93 | 0.03 | 0.38% | 7.86 | 7.96 | 45003 | 3557.85 | 1.07% |
| 2025-05-13 | 8.02 | 7.90 | -0.09 | -1.13% | 7.88 | 8.10 | 43050 | 3435.34 | 1.03% |
| 2025-05-12 | 7.99 | 7.99 | 0.07 | 0.88% | 7.93 | 8.04 | 30618 | 2439.78 | 0.73% |
上证大盘股票行情在线 K线走势图
