永杉锂业(603399)股票行情
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 |
|---|
| 2025-06-17 | 8.63 | 8.67 | 0.01 | 0.12% | 8.62 | 8.75 | 43155 | 3744.20 | 0.84% |
| 2025-06-16 | 8.69 | 8.66 | -0.02 | -0.23% | 8.62 | 8.74 | 45080 | 3912.08 | 0.88% |
| 2025-06-13 | 8.88 | 8.68 | -0.25 | -2.80% | 8.66 | 8.97 | 82077 | 7199.73 | 1.60% |
| 2025-06-12 | 9.02 | 8.93 | -0.10 | -1.11% | 8.83 | 9.03 | 72956 | 6521.78 | 1.42% |
| 2025-06-11 | 8.88 | 9.03 | 0.15 | 1.69% | 8.88 | 9.18 | 121185 | 10993.17 | 2.37% |
| 2025-06-10 | 8.95 | 8.88 | -0.09 | -1.00% | 8.78 | 9.08 | 77372 | 6910.85 | 1.51% |
| 2025-06-09 | 8.89 | 8.97 | 0.06 | 0.67% | 8.84 | 9.00 | 76085 | 6787.23 | 1.49% |
| 2025-06-06 | 8.75 | 8.91 | 0.23 | 2.65% | 8.70 | 8.98 | 122023 | 10836.69 | 2.38% |
| 2025-06-05 | 8.68 | 8.68 | -0.05 | -0.57% | 8.59 | 8.80 | 54296 | 4712.92 | 1.06% |
| 2025-06-04 | 8.50 | 8.73 | 0.21 | 2.46% | 8.50 | 8.84 | 98637 | 8600.39 | 1.93% |
| 2025-06-03 | 8.48 | 8.52 | 0.01 | 0.12% | 8.45 | 8.59 | 35300 | 3011.21 | 0.69% |
| 2025-05-30 | 8.65 | 8.51 | -0.21 | -2.41% | 8.51 | 8.73 | 52488 | 4506.63 | 1.02% |
| 2025-05-29 | 8.59 | 8.72 | 0.12 | 1.40% | 8.55 | 8.73 | 55163 | 4791.17 | 1.08% |
| 2025-05-28 | 8.74 | 8.60 | -0.13 | -1.49% | 8.54 | 8.75 | 66249 | 5711.49 | 1.29% |
| 2025-05-27 | 8.74 | 8.73 | -0.03 | -0.34% | 8.64 | 8.81 | 68491 | 5969.16 | 1.34% |
| 2025-05-26 | 8.79 | 8.76 | -0.13 | -1.46% | 8.64 | 8.84 | 109066 | 9523.65 | 2.13% |
| 2025-05-23 | 9.09 | 8.89 | -0.14 | -1.55% | 8.88 | 9.38 | 141912 | 12940.00 | 2.77% |
| 2025-05-22 | 9.00 | 9.03 | 0.04 | 0.44% | 8.95 | 9.32 | 176056 | 16099.50 | 3.44% |
| 2025-05-21 | 8.87 | 8.99 | 0.11 | 1.24% | 8.83 | 9.05 | 104241 | 9343.38 | 2.03% |
| 2025-05-20 | 8.78 | 8.88 | 0.08 | 0.91% | 8.73 | 8.88 | 67991 | 5993.23 | 1.33% |
| 2025-05-19 | 8.72 | 8.80 | 0.08 | 0.92% | 8.64 | 8.82 | 54184 | 4736.60 | 1.06% |
| 2025-05-16 | 8.80 | 8.72 | 0.06 | 0.69% | 8.70 | 9.05 | 81690 | 7199.26 | 1.59% |
| 2025-05-15 | 8.84 | 8.66 | -0.17 | -1.93% | 8.65 | 8.88 | 62546 | 5476.79 | 1.22% |
| 2025-05-14 | 8.71 | 8.83 | 0.13 | 1.49% | 8.61 | 8.95 | 95302 | 8392.16 | 1.86% |
| 2025-05-13 | 8.90 | 8.70 | -0.06 | -0.68% | 8.68 | 8.90 | 58120 | 5089.07 | 1.13% |
| 2025-05-12 | 8.71 | 8.76 | 0.09 | 1.04% | 8.67 | 8.77 | 62472 | 5446.01 | 1.22% |
| 2025-05-09 | 8.82 | 8.67 | -0.17 | -1.92% | 8.63 | 8.83 | 64895 | 5637.86 | 1.27% |
| 2025-05-08 | 8.65 | 8.84 | 0.20 | 2.31% | 8.55 | 8.89 | 107611 | 9432.80 | 2.10% |
| 2025-05-07 | 8.72 | 8.64 | -0.03 | -0.35% | 8.57 | 8.77 | 92178 | 7972.73 | 1.80% |
| 2025-05-06 | 8.55 | 8.67 | 0.21 | 2.48% | 8.50 | 8.67 | 89894 | 7755.29 | 1.75% |
| 2025-04-30 | 8.31 | 8.46 | -0.19 | -2.20% | 8.30 | 8.59 | 126930 | 10725.72 | 2.48% |
| 2025-04-29 | 8.59 | 8.65 | -0.02 | -0.23% | 8.59 | 8.77 | 108167 | 9369.17 | 2.11% |
| 2025-04-28 | 8.94 | 8.67 | -0.51 | -5.56% | 8.67 | 9.01 | 192004 | 16956.86 | 3.75% |
| 2025-04-25 | 9.00 | 9.18 | 0.01 | 0.11% | 8.75 | 9.48 | 332338 | 30127.46 | 6.49% |
| 2025-04-24 | 8.37 | 9.17 | 0.83 | 9.95% | 8.35 | 9.17 | 117579 | 10548.41 | 2.30% |
| 2025-04-23 | 8.38 | 8.34 | 0.02 | 0.24% | 8.27 | 8.39 | 48337 | 4027.25 | 0.94% |
| 2025-04-22 | 8.30 | 8.32 | 0.00 | 0.00% | 8.23 | 8.39 | 55431 | 4604.40 | 1.08% |
| 2025-04-21 | 8.12 | 8.32 | 0.18 | 2.21% | 8.10 | 8.32 | 53671 | 4436.01 | 1.05% |
| 2025-04-18 | 8.03 | 8.14 | 0.04 | 0.49% | 8.01 | 8.19 | 39150 | 3172.23 | 0.76% |
| 2025-04-17 | 8.10 | 8.10 | -0.05 | -0.61% | 8.08 | 8.22 | 45555 | 3709.74 | 0.89% |
| 2025-04-16 | 8.35 | 8.15 | -0.18 | -2.16% | 8.04 | 8.43 | 71196 | 5852.78 | 1.39% |
| 2025-04-15 | 8.36 | 8.33 | -0.02 | -0.24% | 8.25 | 8.44 | 51410 | 4282.62 | 1.00% |
| 2025-04-14 | 8.25 | 8.35 | 0.18 | 2.20% | 8.25 | 8.43 | 63096 | 5271.96 | 1.23% |
| 2025-04-11 | 8.00 | 8.17 | 0.09 | 1.11% | 7.98 | 8.25 | 65947 | 5388.68 | 1.29% |
| 2025-04-10 | 8.17 | 8.08 | 0.21 | 2.67% | 8.02 | 8.18 | 90734 | 7357.76 | 1.77% |
| 2025-04-09 | 7.61 | 7.87 | 0.15 | 1.94% | 7.02 | 7.96 | 123961 | 9342.11 | 2.42% |
| 2025-04-08 | 7.60 | 7.72 | -0.45 | -5.51% | 7.52 | 8.13 | 129250 | 9986.50 | 2.52% |
| 2025-04-07 | 8.60 | 8.17 | -0.91 | -10.02% | 8.17 | 8.60 | 89533 | 7375.77 | 1.75% |
| 2025-04-03 | 9.03 | 9.08 | -0.03 | -0.33% | 8.98 | 9.13 | 49164 | 4453.18 | 0.96% |
| 2025-04-02 | 9.11 | 9.11 | 0.00 | 0.00% | 9.05 | 9.18 | 41821 | 3816.53 | 0.82% |
| 2025-04-01 | 9.06 | 9.11 | 0.15 | 1.67% | 8.99 | 9.13 | 53114 | 4826.14 | 1.04% |
| 2025-03-31 | 9.13 | 8.96 | -0.20 | -2.18% | 8.87 | 9.13 | 72961 | 6544.08 | 1.42% |
| 2025-03-28 | 9.37 | 9.16 | -0.15 | -1.61% | 9.10 | 9.37 | 57089 | 5247.61 | 1.11% |
| 2025-03-27 | 9.48 | 9.31 | -0.16 | -1.69% | 9.28 | 9.50 | 66185 | 6184.90 | 1.29% |
| 2025-03-26 | 9.31 | 9.47 | 0.14 | 1.50% | 9.28 | 9.50 | 91165 | 8595.52 | 1.78% |
| 2025-03-25 | 9.34 | 9.33 | 0.01 | 0.11% | 9.16 | 9.39 | 83976 | 7811.73 | 1.64% |
| 2025-03-24 | 9.37 | 9.32 | -0.09 | -0.96% | 9.01 | 9.40 | 109323 | 10077.22 | 2.13% |
| 2025-03-21 | 9.70 | 9.41 | -0.31 | -3.19% | 9.36 | 9.70 | 121178 | 11497.67 | 2.37% |
| 2025-03-20 | 9.85 | 9.72 | -0.14 | -1.42% | 9.71 | 9.89 | 106452 | 10415.51 | 2.08% |
| 2025-03-19 | 10.04 | 9.86 | -0.19 | -1.89% | 9.82 | 10.04 | 111873 | 11048.68 | 2.18% |
| 2025-03-18 | 10.10 | 10.05 | -0.09 | -0.89% | 10.01 | 10.13 | 132581 | 13326.56 | 2.59% |
| 2025-03-17 | 10.12 | 10.14 | 0.20 | 2.01% | 10.08 | 10.33 | 234620 | 23875.89 | 4.58% |
| 2025-03-14 | 9.85 | 9.94 | 0.08 | 0.81% | 9.82 | 10.06 | 141095 | 13969.39 | 2.75% |
| 2025-03-13 | 9.98 | 9.86 | -0.12 | -1.20% | 9.75 | 10.06 | 174340 | 17252.56 | 3.40% |
| 2025-03-12 | 10.20 | 9.98 | -0.22 | -2.16% | 9.97 | 10.27 | 201524 | 20306.94 | 3.93% |
| 2025-03-11 | 10.06 | 10.20 | -0.08 | -0.78% | 10.06 | 10.35 | 228975 | 23313.71 | 4.47% |
| 2025-03-10 | 9.85 | 10.28 | 0.37 | 3.73% | 9.80 | 10.39 | 300390 | 30243.64 | 5.86% |
| 2025-03-07 | 9.99 | 9.91 | -0.18 | -1.78% | 9.83 | 10.32 | 296428 | 29864.71 | 5.79% |
| 2025-03-06 | 9.79 | 10.09 | 0.29 | 2.96% | 9.75 | 10.23 | 364138 | 36323.77 | 7.11% |
| 2025-03-05 | 10.01 | 9.80 | -0.60 | -5.77% | 9.71 | 10.11 | 371923 | 36536.35 | 7.26% |
| 2025-03-04 | 10.06 | 10.40 | 0.65 | 6.67% | 9.83 | 10.63 | 745255 | 75697.84 | 14.55% |
| 2025-03-03 | 8.91 | 9.75 | 0.89 | 10.05% | 8.90 | 9.75 | 170081 | 16271.20 | 3.32% |
| 2025-02-28 | 9.09 | 8.86 | -0.30 | -3.28% | 8.85 | 9.15 | 148898 | 13414.77 | 2.91% |
| 2025-02-27 | 9.11 | 9.16 | 0.05 | 0.55% | 9.03 | 9.27 | 193451 | 17661.27 | 3.78% |
| 2025-02-26 | 8.94 | 9.11 | 0.18 | 2.02% | 8.94 | 9.16 | 139939 | 12703.72 | 2.73% |
| 2025-02-25 | 8.88 | 8.93 | -0.04 | -0.45% | 8.87 | 9.10 | 131756 | 11884.00 | 2.57% |
| 2025-02-24 | 8.88 | 8.97 | 0.09 | 1.01% | 8.80 | 9.06 | 117765 | 10530.51 | 2.30% |
| 2025-02-21 | 8.86 | 8.88 | 0.02 | 0.23% | 8.75 | 8.91 | 107417 | 9503.79 | 2.10% |
| 2025-02-20 | 8.86 | 8.86 | -0.03 | -0.34% | 8.79 | 8.95 | 89050 | 7881.62 | 1.74% |
| 2025-02-19 | 8.73 | 8.89 | 0.13 | 1.48% | 8.71 | 8.91 | 93669 | 8285.68 | 1.83% |
上证大盘股票行情在线 K线走势图
