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 |
|---|
| 2025-08-01 | 86.42 | 87.14 | 0.35 | 0.40% | 86.21 | 87.84 | 7222 | 6285.77 | 0.65% |
| 2025-07-31 | 87.79 | 86.79 | -1.00 | -1.14% | 86.43 | 88.60 | 10140 | 8883.57 | 0.92% |
| 2025-07-30 | 88.77 | 87.79 | -1.07 | -1.20% | 87.13 | 88.79 | 9787 | 8610.04 | 0.88% |
| 2025-07-29 | 88.89 | 88.86 | -0.29 | -0.33% | 88.50 | 89.90 | 8858 | 7885.63 | 0.80% |
| 2025-07-28 | 90.25 | 89.15 | -1.17 | -1.30% | 88.33 | 90.25 | 12946 | 11533.10 | 1.17% |
| 2025-07-25 | 88.04 | 90.32 | 2.44 | 2.78% | 87.51 | 90.80 | 19377 | 17262.86 | 1.75% |
| 2025-07-24 | 86.77 | 87.88 | 1.51 | 1.75% | 86.41 | 88.24 | 10988 | 9618.89 | 0.99% |
| 2025-07-23 | 86.62 | 86.37 | -0.27 | -0.31% | 85.65 | 86.97 | 6896 | 5955.56 | 0.62% |
| 2025-07-22 | 87.99 | 86.64 | -0.84 | -0.96% | 86.35 | 88.20 | 8691 | 7578.72 | 0.78% |
| 2025-07-21 | 87.03 | 87.48 | 0.32 | 0.37% | 86.60 | 87.98 | 8419 | 7347.47 | 0.76% |
| 2025-07-18 | 87.27 | 87.16 | 0.02 | 0.02% | 85.91 | 87.47 | 11629 | 10066.59 | 1.05% |
| 2025-07-17 | 86.40 | 87.14 | 0.33 | 0.38% | 86.18 | 87.27 | 7962 | 6918.80 | 0.72% |
| 2025-07-16 | 87.80 | 86.81 | -1.59 | -1.80% | 86.40 | 88.58 | 12083 | 10554.49 | 1.09% |
| 2025-07-15 | 87.80 | 88.40 | 0.30 | 0.34% | 87.30 | 88.90 | 11632 | 10236.63 | 1.05% |
| 2025-07-14 | 89.02 | 88.10 | -1.30 | -1.45% | 87.80 | 90.80 | 13721 | 12155.61 | 1.24% |
| 2025-07-11 | 88.20 | 89.40 | 3.63 | 4.23% | 88.20 | 91.50 | 42564 | 38280.03 | 3.84% |
| 2025-07-10 | 82.85 | 85.77 | 2.89 | 3.49% | 82.22 | 86.85 | 22012 | 18661.73 | 1.99% |
| 2025-07-09 | 83.91 | 82.88 | -0.99 | -1.18% | 82.61 | 84.04 | 7954 | 6615.03 | 0.72% |
| 2025-07-08 | 82.47 | 83.87 | 1.30 | 1.57% | 82.33 | 84.48 | 7658 | 6412.54 | 0.69% |
| 2025-07-07 | 83.33 | 82.57 | -0.52 | -0.63% | 82.10 | 83.40 | 5420 | 4477.56 | 0.49% |
| 2025-07-04 | 84.46 | 83.09 | -1.86 | -2.19% | 82.45 | 85.02 | 11941 | 9952.97 | 1.08% |
| 2025-07-03 | 85.00 | 84.95 | -0.16 | -0.19% | 84.46 | 85.85 | 9215 | 7825.80 | 0.83% |
| 2025-07-02 | 87.15 | 85.11 | -2.62 | -2.99% | 84.66 | 87.50 | 12551 | 10727.84 | 1.13% |
| 2025-07-01 | 87.35 | 87.73 | 0.38 | 0.44% | 87.00 | 88.49 | 16352 | 14343.06 | 1.48% |
| 2025-06-30 | 85.50 | 87.35 | 1.84 | 2.15% | 85.00 | 87.80 | 18135 | 15741.79 | 1.64% |
| 2025-06-27 | 87.55 | 85.51 | 0.96 | 1.14% | 84.38 | 88.50 | 20217 | 17412.93 | 1.83% |
| 2025-06-26 | 85.28 | 84.55 | -0.93 | -1.09% | 84.38 | 86.20 | 12848 | 10924.85 | 1.16% |
| 2025-06-25 | 85.00 | 85.48 | 1.43 | 1.70% | 83.86 | 86.63 | 12668 | 10792.12 | 1.14% |
| 2025-06-24 | 83.35 | 84.05 | 1.66 | 2.01% | 83.06 | 84.18 | 10703 | 8976.88 | 0.97% |
| 2025-06-23 | 80.50 | 82.39 | 1.46 | 1.80% | 80.02 | 83.50 | 9708 | 7984.04 | 0.88% |
| 2025-06-20 | 81.88 | 80.93 | -0.75 | -0.92% | 80.57 | 82.57 | 6017 | 4897.44 | 0.54% |
| 2025-06-19 | 82.58 | 81.68 | -1.07 | -1.29% | 81.37 | 83.36 | 7642 | 6282.34 | 0.69% |
| 2025-06-18 | 82.79 | 82.75 | -0.45 | -0.54% | 82.20 | 83.50 | 5521 | 4566.26 | 0.50% |
| 2025-06-17 | 84.25 | 83.20 | -0.97 | -1.15% | 82.77 | 84.31 | 8184 | 6827.88 | 0.74% |
| 2025-06-16 | 82.14 | 84.17 | 1.84 | 2.23% | 81.82 | 85.00 | 12636 | 10574.79 | 1.14% |
| 2025-06-13 | 82.48 | 83.18 | -0.15 | -0.18% | 82.00 | 84.10 | 10273 | 8514.68 | 0.93% |
| 2025-06-12 | 82.98 | 83.33 | 0.53 | 0.64% | 82.48 | 83.79 | 5053 | 4208.61 | 0.46% |
| 2025-06-11 | 82.95 | 82.80 | -0.06 | -0.07% | 82.59 | 84.20 | 5610 | 4677.89 | 0.51% |
| 2025-06-10 | 84.94 | 82.86 | -1.83 | -2.16% | 81.99 | 84.94 | 8425 | 7000.13 | 0.76% |
| 2025-06-09 | 83.90 | 84.69 | 0.79 | 0.94% | 83.50 | 84.95 | 5912 | 4998.79 | 0.53% |
| 2025-06-06 | 84.30 | 83.90 | -0.29 | -0.34% | 83.30 | 84.95 | 5065 | 4243.69 | 0.46% |
| 2025-06-05 | 83.40 | 84.19 | 0.93 | 1.12% | 82.60 | 84.44 | 6510 | 5445.74 | 0.59% |
| 2025-06-04 | 82.84 | 83.26 | 0.58 | 0.70% | 82.40 | 83.94 | 6571 | 5471.64 | 0.59% |
| 2025-06-03 | 82.90 | 82.68 | -1.02 | -1.22% | 82.65 | 83.57 | 5995 | 4969.83 | 0.54% |
| 2025-05-30 | 84.69 | 83.70 | -1.40 | -1.65% | 83.47 | 84.85 | 5646 | 4730.37 | 0.51% |
| 2025-05-29 | 83.09 | 85.10 | 1.88 | 2.26% | 83.00 | 85.49 | 10232 | 8665.34 | 0.92% |
| 2025-05-28 | 83.00 | 83.22 | -0.18 | -0.22% | 82.36 | 84.10 | 6071 | 5041.47 | 0.55% |
| 2025-05-27 | 85.10 | 83.40 | -1.47 | -1.73% | 83.05 | 85.30 | 8100 | 6779.08 | 0.73% |
| 2025-05-26 | 83.43 | 84.87 | 1.37 | 1.64% | 83.39 | 85.47 | 7089 | 5996.38 | 0.64% |
| 2025-05-23 | 84.50 | 83.50 | -0.81 | -0.96% | 83.37 | 84.80 | 8245 | 6929.73 | 0.74% |
| 2025-05-22 | 84.89 | 84.31 | -0.89 | -1.04% | 84.13 | 85.91 | 7376 | 6257.19 | 0.67% |
| 2025-05-21 | 86.17 | 85.20 | -1.39 | -1.61% | 84.20 | 86.58 | 10105 | 8576.58 | 0.91% |
| 2025-05-20 | 87.40 | 86.59 | -0.28 | -0.32% | 85.79 | 87.66 | 8362 | 7247.65 | 0.76% |
| 2025-05-19 | 86.61 | 86.87 | 0.28 | 0.32% | 85.80 | 87.30 | 5710 | 4943.43 | 0.52% |
| 2025-05-16 | 86.11 | 86.59 | 0.39 | 0.45% | 85.80 | 87.30 | 6560 | 5693.02 | 0.59% |
| 2025-05-15 | 87.99 | 86.20 | -1.73 | -1.97% | 86.20 | 87.99 | 6103 | 5290.05 | 0.55% |
| 2025-05-14 | 88.58 | 87.93 | -1.37 | -1.53% | 87.31 | 90.30 | 11798 | 10392.47 | 1.07% |
| 2025-05-13 | 89.95 | 89.30 | 0.13 | 0.15% | 88.78 | 90.65 | 7122 | 6377.77 | 0.64% |
| 2025-05-12 | 88.82 | 89.17 | 0.77 | 0.87% | 88.60 | 89.85 | 7185 | 6407.69 | 0.65% |
| 2025-05-09 | 90.10 | 88.40 | -1.70 | -1.89% | 88.20 | 90.10 | 6459 | 5723.11 | 0.58% |
| 2025-05-08 | 89.12 | 90.10 | 1.00 | 1.12% | 88.23 | 91.88 | 10403 | 9398.96 | 0.94% |
| 2025-05-07 | 91.00 | 89.10 | 0.01 | 0.01% | 88.39 | 91.09 | 9209 | 8254.87 | 0.83% |
| 2025-05-06 | 87.47 | 89.09 | 1.97 | 2.26% | 87.20 | 89.85 | 13563 | 12037.21 | 1.22% |
| 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% |
上证大盘股票行情在线 K线走势图
