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
2026-03-25	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%
2025-11-25	11.07	11.12	0.34	3.15%	10.76	11.26	334245	36702.08	6.52%
2025-11-24	10.83	10.78	-0.29	-2.62%	10.08	10.93	498413	52552.17	9.73%

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▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24