当前位置: 爱股网 > 股票行情 > 永杉锂业(603399)股票行情

永杉锂业(603399)股票行情

永杉锂业(603399)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

永杉锂业(603399)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
2026-03-27	10.46	11.72	1.07	10.05%	10.41	11.72	477238	54321.59	9.32%
2026-03-26	10.43	10.65	0.09	0.85%	10.43	10.87	200909	21439.86	3.92%
2026-03-25	10.41	10.56	0.23	2.23%	10.23	10.58	186003	19391.19	3.63%
2026-03-24	10.34	10.33	0.20	1.97%	9.95	10.48	174192	17726.73	3.40%
2026-03-23	9.70	10.13	0.16	1.60%	9.55	10.64	296504	30341.79	5.79%
2026-03-20	10.12	9.97	-0.15	-1.48%	9.85	10.44	198634	20104.32	3.88%
2026-03-19	10.48	10.12	-0.47	-4.44%	10.06	10.48	172097	17563.64	3.36%
2026-03-18	10.62	10.59	-0.04	-0.38%	10.39	10.65	96704	10157.96	1.89%
2026-03-17	11.00	10.63	-0.27	-2.48%	10.61	11.05	115466	12475.86	2.25%
2026-03-16	10.90	10.90	-0.09	-0.82%	10.65	11.08	176710	19189.34	3.45%
2026-03-13	11.10	10.99	-0.17	-1.52%	10.97	11.48	193180	21700.29	3.77%
2026-03-12	11.24	11.16	-0.09	-0.80%	11.07	11.37	151308	16927.14	2.95%
2026-03-11	11.19	11.25	0.02	0.18%	11.14	11.48	216095	24394.07	4.22%
2026-03-10	11.38	11.23	-0.07	-0.62%	11.16	11.49	158103	17877.35	3.09%
2026-03-09	10.79	11.30	0.24	2.17%	10.54	11.40	275780	30228.92	5.38%
2026-03-06	11.04	11.06	-0.14	-1.25%	11.02	11.29	199858	22222.75	3.90%
2026-03-05	11.62	11.20	-0.09	-0.80%	11.12	11.63	192892	21857.16	3.77%
2026-03-04	11.20	11.29	0.03	0.27%	11.05	11.71	266290	30364.59	5.20%
2026-03-03	11.93	11.26	-0.70	-5.85%	11.21	12.01	353428	40737.76	6.90%
2026-03-02	12.20	11.96	-0.41	-3.31%	11.68	12.26	384941	46010.01	7.51%
2026-02-27	11.54	12.37	0.55	4.65%	11.54	12.43	507642	61074.11	9.91%
2026-02-26	12.59	11.82	0.11	0.94%	11.82	12.67	690063	83438.91	13.47%
2026-02-25	10.99	11.71	0.81	7.43%	10.98	11.99	623847	73433.26	12.18%
2026-02-24	10.94	10.90	0.28	2.64%	10.80	11.14	123915	13554.50	2.42%
2026-02-13	10.78	10.62	-0.27	-2.48%	10.62	10.88	107955	11548.99	2.11%
2026-02-12	10.80	10.89	0.08	0.74%	10.75	11.37	187903	20677.39	3.67%
2026-02-11	10.41	10.81	0.33	3.15%	10.41	10.87	143439	15403.41	2.80%
2026-02-10	10.55	10.48	-0.08	-0.76%	10.41	10.56	71224	7471.04	1.39%
2026-02-09	10.56	10.56	0.04	0.38%	10.50	10.70	99629	10529.27	1.94%
2026-02-06	10.00	10.52	0.39	3.85%	9.94	10.64	161810	16770.22	3.16%
2026-02-05	10.49	10.13	-0.46	-4.34%	10.05	10.53	146017	14957.72	2.85%
2026-02-04	10.61	10.59	-0.03	-0.28%	10.48	10.65	109977	11612.67	2.15%
2026-02-03	10.49	10.62	0.31	3.01%	10.36	10.67	152205	16058.76	2.97%
2026-02-02	10.83	10.31	-0.79	-7.12%	10.31	10.98	232905	24712.64	4.55%
2026-01-30	11.50	11.10	-0.66	-5.61%	10.82	11.55	303079	33616.34	5.92%
2026-01-29	11.58	11.76	-0.49	-4.00%	11.48	12.15	316783	37452.72	6.18%
2026-01-28	11.72	12.25	0.54	4.61%	11.50	12.37	318353	38198.88	6.21%
2026-01-27	11.99	11.71	-0.28	-2.34%	11.43	12.08	223432	26009.01	4.36%
2026-01-26	12.36	11.99	-0.04	-0.33%	11.88	12.36	272452	32873.21	5.32%
2026-01-23	11.63	12.03	0.48	4.16%	11.58	12.04	233670	27715.90	4.56%
2026-01-22	11.53	11.55	0.04	0.35%	11.45	11.71	192737	22250.74	3.76%
2026-01-21	11.09	11.51	0.38	3.41%	11.09	11.54	287179	32806.27	5.61%
2026-01-20	11.28	11.13	-0.03	-0.27%	10.86	11.37	179657	19903.80	3.51%
2026-01-19	10.95	11.16	0.17	1.55%	10.78	11.20	148357	16432.25	2.90%
2026-01-16	11.33	10.99	-0.38	-3.34%	10.92	11.48	216468	24169.49	4.23%
2026-01-15	11.16	11.37	0.12	1.07%	11.10	11.58	227501	25964.00	4.44%
2026-01-14	11.39	11.25	-0.23	-2.00%	11.04	11.60	285113	32381.28	5.57%
2026-01-13	11.47	11.48	0.04	0.35%	11.28	11.99	374303	43505.06	7.31%
2026-01-12	11.50	11.44	0.21	1.87%	11.28	11.69	267372	30577.35	5.22%
2026-01-09	11.03	11.23	0.11	0.99%	11.02	11.37	201988	22691.72	3.94%
2026-01-08	11.25	11.12	-0.17	-1.51%	11.02	11.53	272866	30693.43	5.33%
2026-01-07	11.30	11.29	-0.09	-0.79%	11.19	11.73	392781	44544.34	7.67%
2026-01-06	10.89	11.38	0.65	6.06%	10.86	11.80	565269	64738.70	11.03%
2026-01-05	10.46	10.73	0.34	3.27%	10.32	10.79	212453	22506.29	4.15%
2025-12-31	10.52	10.39	-0.10	-0.95%	10.35	10.66	117360	12279.01	2.29%
2025-12-30	10.41	10.49	-0.08	-0.76%	10.22	10.68	167874	17498.93	3.28%
2025-12-29	11.18	10.57	-0.50	-4.52%	10.54	11.18	231562	24827.49	4.52%
2025-12-26	10.95	11.07	0.33	3.07%	10.79	11.18	282121	31054.83	5.51%
2025-12-25	10.56	10.74	-0.10	-0.92%	10.48	10.90	176866	18774.75	3.45%
2025-12-24	11.02	10.84	-0.09	-0.82%	10.75	11.09	168881	18336.06	3.30%
2025-12-23	10.70	10.93	0.23	2.15%	10.67	11.10	216287	23542.30	4.22%
2025-12-22	10.70	10.70	0.05	0.47%	10.63	10.87	182682	19631.85	3.57%
2025-12-19	10.48	10.65	0.26	2.50%	10.13	10.75	217306	22802.69	4.24%
2025-12-18	10.48	10.39	-0.29	-2.72%	10.36	10.80	195194	20612.79	3.81%
2025-12-17	10.20	10.68	0.68	6.80%	10.11	10.71	289657	30092.69	5.65%
2025-12-16	10.19	10.00	-0.14	-1.38%	9.84	10.22	131920	13195.00	2.58%
2025-12-15	10.10	10.14	-0.21	-2.03%	10.00	10.30	154693	15689.43	3.02%
2025-12-12	10.88	10.35	-0.42	-3.90%	10.28	11.15	232941	24574.73	4.55%
2025-12-11	11.16	10.77	-0.25	-2.27%	10.77	11.16	135389	14800.12	2.64%
2025-12-10	10.87	11.02	0.12	1.10%	10.76	11.18	132611	14568.50	2.59%
2025-12-09	11.29	10.90	-0.47	-4.13%	10.87	11.29	160943	17735.21	3.14%
2025-12-08	10.86	11.37	0.54	4.99%	10.84	11.43	226976	25369.83	4.43%
2025-12-05	10.81	10.83	0.00	0.00%	10.61	11.02	148278	16002.21	2.89%
2025-12-04	11.00	10.83	-0.23	-2.08%	10.74	11.24	171014	18697.64	3.34%
2025-12-03	11.36	11.06	-0.14	-1.25%	10.79	11.40	226799	25002.74	4.43%
2025-12-02	11.46	11.20	-0.33	-2.86%	11.12	11.57	178522	20105.53	3.48%
2025-12-01	11.95	11.53	-0.24	-2.04%	11.46	12.00	249973	29165.88	4.88%
2025-11-28	11.32	11.77	0.43	3.79%	11.28	11.95	293274	34199.23	5.72%
2025-11-27	11.44	11.34	-0.08	-0.70%	11.32	11.66	244007	27932.80	4.76%
2025-11-26	11.30	11.42	0.30	2.70%	11.06	12.00	386640	44247.68	7.55%

上证大盘股票行情在线 K线走势图

永杉锂业(603399)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09