永新光学(603297)股票行情
永新光学(603297)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 | 85.62 | 87.12 | 2.10 | 2.47% | 85.62 | 88.57 | 13508 | 11796.05 | 1.22% |
| 2025-04-29 | 85.85 | 85.02 | -1.08 | -1.25% | 84.59 | 86.75 | 8498 | 7259.87 | 0.77% |
| 2025-04-28 | 87.38 | 86.10 | 0.29 | 0.34% | 85.87 | 88.80 | 12533 | 10914.65 | 1.13% |
| 2025-04-25 | 85.50 | 85.81 | -0.25 | -0.29% | 84.30 | 86.67 | 8647 | 7392.99 | 0.78% |
| 2025-04-24 | 86.34 | 86.06 | -0.28 | -0.32% | 85.11 | 87.30 | 8929 | 7684.84 | 0.81% |
| 2025-04-23 | 87.50 | 86.34 | 0.46 | 0.54% | 86.20 | 87.88 | 8509 | 7389.39 | 0.77% |
| 2025-04-22 | 87.25 | 85.88 | -1.36 | -1.56% | 85.70 | 87.60 | 6499 | 5612.46 | 0.59% |
| 2025-04-21 | 85.10 | 87.24 | 1.90 | 2.23% | 84.60 | 88.68 | 11811 | 10313.57 | 1.07% |
| 2025-04-18 | 85.91 | 85.34 | -0.58 | -0.68% | 84.50 | 86.35 | 7097 | 6051.79 | 0.64% |
| 2025-04-17 | 83.72 | 85.92 | 1.99 | 2.37% | 83.21 | 87.51 | 14705 | 12705.85 | 1.33% |
| 2025-04-16 | 84.80 | 83.93 | -1.06 | -1.25% | 82.86 | 86.11 | 8421 | 7104.67 | 0.76% |
| 2025-04-15 | 85.40 | 84.99 | -0.41 | -0.48% | 84.50 | 86.50 | 9842 | 8410.61 | 0.89% |
| 2025-04-14 | 84.21 | 85.40 | 1.29 | 1.53% | 84.21 | 87.36 | 17244 | 14833.12 | 1.56% |
| 2025-04-11 | 78.00 | 84.11 | 5.03 | 6.36% | 78.00 | 84.87 | 23216 | 19161.20 | 2.10% |
| 2025-04-10 | 78.50 | 79.08 | 2.53 | 3.31% | 78.38 | 80.58 | 18602 | 14759.14 | 1.68% |
| 2025-04-09 | 70.32 | 76.55 | 3.78 | 5.19% | 66.88 | 77.80 | 22914 | 16698.63 | 2.07% |
| 2025-04-08 | 73.36 | 72.77 | -4.00 | -5.21% | 70.00 | 76.15 | 22069 | 16089.19 | 1.99% |
| 2025-04-07 | 76.77 | 76.77 | -8.53 | -10.00% | 76.77 | 79.83 | 12999 | 10046.40 | 1.17% |
| 2025-04-03 | 85.71 | 85.30 | -3.40 | -3.83% | 85.00 | 88.06 | 16057 | 13812.96 | 1.45% |
| 2025-04-02 | 91.00 | 88.70 | 2.04 | 2.35% | 88.20 | 92.70 | 19876 | 17929.84 | 1.80% |
| 2025-04-01 | 87.30 | 86.66 | 0.09 | 0.10% | 86.21 | 89.48 | 10217 | 8947.24 | 0.92% |
| 2025-03-31 | 88.01 | 86.57 | -2.41 | -2.71% | 85.60 | 88.50 | 12663 | 10988.89 | 1.14% |
| 2025-03-28 | 91.00 | 88.98 | -1.79 | -1.97% | 88.90 | 91.50 | 8624 | 7756.83 | 0.78% |
| 2025-03-27 | 89.00 | 90.77 | 1.37 | 1.53% | 88.26 | 91.54 | 12151 | 10962.69 | 1.10% |
| 2025-03-26 | 89.25 | 89.40 | 0.16 | 0.18% | 88.88 | 90.45 | 8641 | 7735.12 | 0.78% |
| 2025-03-25 | 90.68 | 89.24 | -1.44 | -1.59% | 88.80 | 90.95 | 9093 | 8162.72 | 0.82% |
| 2025-03-24 | 93.39 | 90.68 | -2.71 | -2.90% | 88.80 | 94.33 | 18320 | 16681.28 | 1.65% |
| 2025-03-21 | 97.51 | 93.39 | -4.47 | -4.57% | 92.70 | 97.51 | 21217 | 20021.56 | 1.92% |
| 2025-03-20 | 97.56 | 97.86 | -0.20 | -0.20% | 97.56 | 98.88 | 8534 | 8378.63 | 0.77% |
| 2025-03-19 | 98.62 | 98.06 | -1.45 | -1.46% | 97.88 | 99.50 | 11393 | 11219.30 | 1.03% |
| 2025-03-18 | 101.33 | 99.51 | -0.60 | -0.60% | 99.11 | 101.75 | 14565 | 14578.75 | 1.32% |
| 2025-03-17 | 100.00 | 100.11 | -0.66 | -0.65% | 98.91 | 101.37 | 12913 | 12907.88 | 1.17% |
| 2025-03-14 | 97.88 | 100.77 | 1.57 | 1.58% | 97.58 | 100.99 | 21114 | 21018.24 | 1.91% |
| 2025-03-13 | 105.03 | 99.20 | -7.83 | -7.32% | 98.92 | 105.03 | 46417 | 46985.91 | 4.19% |
| 2025-03-12 | 107.03 | 107.03 | 9.73 | 10.00% | 104.45 | 107.03 | 53462 | 56953.14 | 4.83% |
| 2025-03-11 | 98.00 | 97.30 | -2.66 | -2.66% | 96.46 | 98.48 | 14874 | 14478.42 | 1.34% |
| 2025-03-10 | 98.08 | 99.96 | 2.91 | 3.00% | 97.72 | 101.38 | 26400 | 26285.90 | 2.38% |
| 2025-03-07 | 97.90 | 97.05 | -0.95 | -0.97% | 95.60 | 97.97 | 15433 | 14898.58 | 1.39% |
| 2025-03-06 | 97.80 | 98.00 | 0.60 | 0.62% | 97.80 | 99.46 | 20524 | 20242.79 | 1.85% |
| 2025-03-05 | 95.88 | 97.40 | 0.71 | 0.73% | 95.85 | 98.55 | 13902 | 13541.33 | 1.26% |
| 2025-03-04 | 95.07 | 96.69 | -0.71 | -0.73% | 93.70 | 97.09 | 17290 | 16493.72 | 1.56% |
| 2025-03-03 | 96.50 | 97.40 | 1.52 | 1.59% | 94.61 | 99.89 | 19149 | 18542.14 | 1.73% |
| 2025-02-28 | 102.35 | 95.88 | -6.46 | -6.31% | 95.00 | 102.66 | 26842 | 26165.95 | 2.42% |
| 2025-02-27 | 104.70 | 102.34 | -2.59 | -2.47% | 100.88 | 105.60 | 18008 | 18503.59 | 1.63% |
| 2025-02-26 | 107.00 | 104.93 | -2.95 | -2.73% | 104.00 | 107.00 | 26879 | 28181.55 | 2.43% |
| 2025-02-25 | 102.00 | 107.88 | 1.83 | 1.73% | 100.00 | 112.10 | 49379 | 51855.69 | 4.46% |
| 2025-02-24 | 106.70 | 106.05 | -0.67 | -0.63% | 105.42 | 109.80 | 33183 | 35574.79 | 3.00% |
| 2025-02-21 | 106.00 | 106.72 | -1.47 | -1.36% | 104.22 | 107.28 | 35390 | 37470.25 | 3.20% |
| 2025-02-20 | 108.50 | 108.19 | 1.14 | 1.06% | 105.50 | 109.60 | 30837 | 33276.84 | 2.78% |
| 2025-02-19 | 102.70 | 107.05 | 4.48 | 4.37% | 102.70 | 108.18 | 30878 | 32859.64 | 2.79% |
| 2025-02-18 | 106.00 | 102.57 | -3.60 | -3.39% | 102.10 | 106.49 | 20112 | 21001.85 | 1.82% |
| 2025-02-17 | 105.71 | 106.17 | 1.00 | 0.95% | 104.21 | 108.80 | 28768 | 30482.87 | 2.60% |
| 2025-02-14 | 104.60 | 105.17 | 0.47 | 0.45% | 103.66 | 107.55 | 24043 | 25350.17 | 2.17% |
| 2025-02-13 | 108.00 | 104.70 | -4.45 | -4.08% | 103.92 | 108.49 | 32942 | 34881.30 | 2.98% |
| 2025-02-12 | 107.38 | 109.15 | 0.96 | 0.89% | 107.10 | 111.00 | 26386 | 28719.13 | 2.38% |
| 2025-02-11 | 112.33 | 108.19 | -5.69 | -5.00% | 107.00 | 115.00 | 45292 | 49630.01 | 4.09% |
| 2025-02-10 | 107.94 | 113.88 | 5.68 | 5.25% | 105.53 | 116.97 | 56094 | 61973.85 | 5.07% |
| 2025-02-07 | 105.00 | 108.20 | 7.76 | 7.73% | 102.85 | 109.00 | 61039 | 64914.07 | 5.51% |
| 2025-02-06 | 91.10 | 100.44 | 9.13 | 10.00% | 90.21 | 100.44 | 45835 | 44237.17 | 4.14% |
| 2025-02-05 | 95.96 | 91.31 | -2.84 | -3.02% | 91.10 | 95.99 | 20917 | 19351.96 | 1.89% |
| 2025-01-27 | 97.98 | 94.15 | -3.83 | -3.91% | 93.76 | 97.99 | 17796 | 16893.74 | 1.61% |
| 2025-01-24 | 95.82 | 97.98 | 1.83 | 1.90% | 94.98 | 98.52 | 22194 | 21619.24 | 2.00% |
| 2025-01-23 | 99.88 | 96.15 | -2.73 | -2.76% | 94.52 | 100.30 | 28389 | 27645.49 | 2.56% |
| 2025-01-22 | 97.33 | 98.88 | 1.54 | 1.58% | 94.90 | 100.31 | 28594 | 27960.35 | 2.58% |
| 2025-01-21 | 94.79 | 97.34 | 2.92 | 3.09% | 93.50 | 98.89 | 26772 | 25778.63 | 2.42% |
| 2025-01-20 | 95.77 | 94.42 | -0.70 | -0.74% | 93.71 | 95.97 | 18760 | 17771.40 | 1.69% |
| 2025-01-17 | 95.10 | 95.12 | -1.03 | -1.07% | 92.72 | 97.00 | 22112 | 20901.52 | 2.00% |
| 2025-01-16 | 97.28 | 96.15 | 0.30 | 0.31% | 94.47 | 98.19 | 28776 | 27686.63 | 2.60% |
| 2025-01-15 | 96.34 | 95.85 | -1.30 | -1.34% | 94.56 | 97.35 | 28445 | 27259.23 | 2.57% |
| 2025-01-14 | 92.51 | 97.15 | 2.97 | 3.15% | 91.65 | 98.00 | 51578 | 48876.54 | 4.66% |
| 2025-01-13 | 85.35 | 94.18 | 7.54 | 8.70% | 82.90 | 95.30 | 55761 | 50520.09 | 5.04% |
| 2025-01-10 | 86.40 | 86.64 | 0.10 | 0.12% | 85.76 | 92.00 | 26153 | 23248.32 | 2.36% |
| 2025-01-09 | 86.34 | 86.54 | -1.56 | -1.77% | 86.09 | 88.25 | 18137 | 15779.20 | 1.64% |
| 2025-01-08 | 90.11 | 88.10 | -3.38 | -3.69% | 83.01 | 90.11 | 35015 | 30199.63 | 3.16% |
| 2025-01-07 | 88.94 | 91.48 | 1.65 | 1.84% | 88.39 | 92.49 | 21907 | 19769.12 | 1.98% |
| 2025-01-06 | 96.00 | 89.83 | -7.18 | -7.40% | 89.20 | 96.88 | 35736 | 33116.16 | 3.23% |
| 2025-01-03 | 93.44 | 97.01 | 6.01 | 6.60% | 90.87 | 99.02 | 49535 | 47445.07 | 4.47% |
| 2025-01-02 | 92.13 | 91.00 | -2.82 | -3.01% | 89.45 | 93.30 | 20796 | 18922.69 | 1.88% |
| 2024-12-31 | 98.00 | 93.82 | -4.07 | -4.16% | 93.33 | 99.00 | 27045 | 25959.08 | 2.45% |
| 2024-12-30 | 94.98 | 97.89 | 2.91 | 3.06% | 93.08 | 98.77 | 35142 | 33752.62 | 3.18% |
上证大盘股票行情在线 K线走势图
