永悦科技(603879)股票行情
永悦科技(603879)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 | 5.58 | 5.67 | 0.10 | 1.80% | 5.58 | 5.80 | 106877 | 6070.06 | 2.97% |
| 2026-03-24 | 5.52 | 5.57 | 0.31 | 5.89% | 5.26 | 5.57 | 147583 | 8002.87 | 4.11% |
| 2026-03-23 | 5.52 | 5.26 | -0.35 | -6.24% | 5.21 | 5.61 | 174516 | 9425.20 | 4.86% |
| 2026-03-20 | 5.83 | 5.61 | -0.26 | -4.43% | 5.59 | 5.98 | 134911 | 7720.39 | 3.75% |
| 2026-03-19 | 6.04 | 5.87 | -0.21 | -3.45% | 5.84 | 6.09 | 93934 | 5599.29 | 2.61% |
| 2026-03-18 | 5.98 | 6.08 | 0.12 | 2.01% | 5.92 | 6.12 | 86872 | 5225.45 | 2.42% |
| 2026-03-17 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.18 | 85869 | 5205.83 | 2.39% |
| 2026-03-16 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.28 | 86447 | 5315.55 | 2.41% |
| 2026-03-13 | 6.10 | 6.14 | -0.01 | -0.16% | 6.10 | 6.28 | 86671 | 5365.37 | 2.41% |
| 2026-03-12 | 6.29 | 6.15 | -0.11 | -1.76% | 6.14 | 6.32 | 74826 | 4654.59 | 2.08% |
| 2026-03-11 | 6.35 | 6.26 | -0.09 | -1.42% | 6.20 | 6.42 | 76052 | 4785.56 | 2.12% |
| 2026-03-10 | 6.27 | 6.35 | 0.10 | 1.60% | 6.26 | 6.38 | 79231 | 5024.41 | 2.20% |
| 2026-03-09 | 6.40 | 6.25 | -0.09 | -1.42% | 6.14 | 6.52 | 132952 | 8348.54 | 3.70% |
| 2026-03-06 | 6.01 | 6.34 | 0.36 | 6.02% | 6.00 | 6.39 | 182072 | 11436.60 | 5.07% |
| 2026-03-05 | 5.97 | 5.98 | 0.02 | 0.34% | 5.95 | 6.12 | 116532 | 7027.72 | 3.24% |
| 2026-03-04 | 5.89 | 5.96 | 0.01 | 0.17% | 5.84 | 6.02 | 94023 | 5599.08 | 2.62% |
| 2026-03-03 | 6.18 | 5.95 | -0.25 | -4.03% | 5.94 | 6.26 | 165083 | 10051.08 | 4.59% |
| 2026-03-02 | 6.42 | 6.20 | -0.26 | -4.02% | 6.09 | 6.43 | 157222 | 9795.94 | 4.38% |
| 2026-02-27 | 6.53 | 6.46 | -0.11 | -1.67% | 6.42 | 6.63 | 103629 | 6726.74 | 2.88% |
| 2026-02-26 | 6.57 | 6.57 | -0.01 | -0.15% | 6.50 | 6.66 | 154758 | 10169.90 | 4.31% |
| 2026-02-25 | 6.32 | 6.58 | 0.29 | 4.61% | 6.28 | 6.60 | 178876 | 11604.37 | 4.98% |
| 2026-02-24 | 6.17 | 6.29 | 0.15 | 2.44% | 6.17 | 6.32 | 101635 | 6360.26 | 2.83% |
| 2026-02-13 | 6.10 | 6.14 | -0.03 | -0.49% | 6.08 | 6.24 | 92512 | 5712.23 | 2.57% |
| 2026-02-12 | 6.30 | 6.17 | -0.13 | -2.06% | 6.16 | 6.33 | 132589 | 8277.07 | 3.69% |
| 2026-02-11 | 6.37 | 6.30 | -0.11 | -1.72% | 6.28 | 6.46 | 106844 | 6764.51 | 2.97% |
| 2026-02-10 | 6.43 | 6.41 | 0.00 | 0.00% | 6.37 | 6.49 | 97301 | 6270.29 | 2.71% |
| 2026-02-09 | 6.47 | 6.41 | 0.01 | 0.16% | 6.33 | 6.48 | 114131 | 7317.44 | 3.18% |
| 2026-02-06 | 6.28 | 6.40 | 0.07 | 1.11% | 6.25 | 6.48 | 115421 | 7380.44 | 3.21% |
| 2026-02-05 | 6.31 | 6.33 | 0.00 | 0.00% | 6.22 | 6.49 | 104296 | 6622.36 | 2.90% |
| 2026-02-04 | 6.35 | 6.33 | 0.07 | 1.12% | 6.22 | 6.42 | 136794 | 8642.92 | 3.81% |
| 2026-02-03 | 6.26 | 6.26 | 0.01 | 0.16% | 6.18 | 6.35 | 101555 | 6355.34 | 2.83% |
| 2026-02-02 | 6.28 | 6.25 | 0.00 | 0.00% | 6.23 | 6.56 | 119052 | 7539.89 | 3.31% |
| 2026-01-30 | 6.16 | 6.25 | 0.02 | 0.32% | 6.16 | 6.33 | 93384 | 5817.93 | 2.60% |
| 2026-01-29 | 6.41 | 6.23 | -0.08 | -1.27% | 6.15 | 6.42 | 116276 | 7315.44 | 3.24% |
| 2026-01-28 | 6.44 | 6.31 | -0.11 | -1.71% | 6.28 | 6.48 | 92315 | 5850.12 | 2.57% |
| 2026-01-27 | 6.50 | 6.42 | -0.04 | -0.62% | 6.20 | 6.78 | 168870 | 10936.49 | 4.70% |
| 2026-01-26 | 6.62 | 6.46 | -0.15 | -2.27% | 6.38 | 6.62 | 108556 | 7033.48 | 3.02% |
| 2026-01-23 | 6.56 | 6.61 | 0.07 | 1.07% | 6.54 | 6.71 | 127421 | 8425.15 | 3.55% |
| 2026-01-22 | 6.50 | 6.54 | 0.03 | 0.46% | 6.43 | 6.58 | 115947 | 7558.27 | 3.23% |
| 2026-01-21 | 6.42 | 6.51 | 0.11 | 1.72% | 6.34 | 6.53 | 156526 | 10115.46 | 4.36% |
| 2026-01-20 | 6.64 | 6.40 | -0.14 | -2.14% | 6.30 | 6.65 | 177836 | 11397.63 | 4.95% |
| 2026-01-19 | 6.68 | 6.54 | -0.13 | -1.95% | 6.44 | 6.68 | 188504 | 12317.72 | 5.25% |
| 2026-01-16 | 6.82 | 6.67 | -0.12 | -1.77% | 6.60 | 6.82 | 161135 | 10751.91 | 4.48% |
| 2026-01-15 | 6.91 | 6.79 | -0.12 | -1.74% | 6.65 | 6.92 | 173926 | 11734.59 | 4.84% |
| 2026-01-14 | 7.10 | 6.91 | -0.12 | -1.71% | 6.78 | 7.10 | 233102 | 16169.36 | 6.49% |
| 2026-01-13 | 7.39 | 7.03 | -0.19 | -2.63% | 7.00 | 7.39 | 232915 | 16548.94 | 6.48% |
| 2026-01-12 | 7.28 | 7.22 | -0.07 | -0.96% | 7.20 | 7.56 | 378390 | 27803.80 | 10.53% |
| 2026-01-09 | 7.19 | 7.29 | 0.12 | 1.67% | 7.12 | 7.32 | 241751 | 17392.61 | 6.73% |
| 2026-01-08 | 7.06 | 7.17 | 0.16 | 2.28% | 6.86 | 7.30 | 313127 | 22230.53 | 8.71% |
| 2026-01-07 | 7.02 | 7.01 | -0.10 | -1.41% | 6.86 | 7.13 | 317322 | 22212.83 | 8.83% |
| 2026-01-06 | 7.20 | 7.11 | 0.04 | 0.57% | 6.94 | 7.25 | 367857 | 25957.49 | 10.24% |
| 2026-01-05 | 6.83 | 7.07 | -0.01 | -0.14% | 6.79 | 7.50 | 599850 | 43235.46 | 16.69% |
| 2025-12-31 | 6.83 | 7.08 | 0.21 | 3.06% | 6.49 | 7.10 | 602796 | 40578.94 | 16.77% |
| 2025-12-30 | 7.03 | 6.87 | -0.06 | -0.87% | 6.50 | 7.60 | 825895 | 58243.60 | 22.98% |
| 2025-12-29 | 6.60 | 6.93 | 0.63 | 10.00% | 6.58 | 6.93 | 784539 | 53767.53 | 21.83% |
| 2025-12-26 | 6.08 | 6.30 | 0.22 | 3.62% | 6.08 | 6.45 | 395253 | 24991.22 | 11.00% |
| 2025-12-25 | 6.12 | 6.08 | 0.08 | 1.33% | 5.95 | 6.17 | 449006 | 27230.43 | 12.50% |
| 2025-12-24 | 5.50 | 6.00 | 0.55 | 10.09% | 5.44 | 6.00 | 201517 | 11728.41 | 5.61% |
| 2025-12-23 | 5.72 | 5.45 | -0.29 | -5.05% | 5.45 | 5.74 | 181600 | 10019.01 | 5.05% |
| 2025-12-22 | 5.69 | 5.74 | 0.05 | 0.88% | 5.68 | 5.95 | 199579 | 11580.62 | 5.55% |
| 2025-12-19 | 5.43 | 5.69 | 0.30 | 5.57% | 5.34 | 5.74 | 212586 | 11812.77 | 5.92% |
| 2025-12-18 | 5.22 | 5.39 | 0.12 | 2.28% | 5.18 | 5.46 | 195644 | 10510.96 | 5.44% |
| 2025-12-17 | 5.50 | 5.27 | -0.35 | -6.23% | 5.15 | 5.59 | 276939 | 14639.80 | 7.71% |
| 2025-12-16 | 5.68 | 5.62 | 0.00 | 0.00% | 5.60 | 5.78 | 219326 | 12433.78 | 6.10% |
| 2025-12-15 | 5.70 | 5.62 | -0.28 | -4.75% | 5.60 | 5.86 | 338699 | 19215.79 | 9.43% |
| 2025-12-12 | 6.00 | 5.90 | -0.66 | -10.06% | 5.90 | 6.19 | 534162 | 31775.58 | 14.86% |
| 2025-12-11 | 7.29 | 6.56 | -0.73 | -10.01% | 6.56 | 7.35 | 712152 | 48086.64 | 19.82% |
| 2025-12-10 | 6.63 | 7.29 | 0.66 | 9.95% | 6.31 | 7.29 | 1017535 | 71045.78 | 28.32% |
| 2025-12-09 | 6.00 | 6.63 | 0.60 | 9.95% | 5.90 | 6.63 | 322359 | 21064.89 | 8.97% |
| 2025-12-08 | 5.90 | 6.03 | 0.16 | 2.73% | 5.84 | 6.14 | 137791 | 8290.12 | 3.83% |
| 2025-12-05 | 5.59 | 5.87 | 0.28 | 5.01% | 5.51 | 5.89 | 109738 | 6295.96 | 3.05% |
| 2025-12-04 | 5.70 | 5.59 | -0.11 | -1.93% | 5.55 | 5.77 | 64229 | 3604.79 | 1.79% |
| 2025-12-03 | 5.80 | 5.70 | -0.10 | -1.72% | 5.69 | 5.82 | 47035 | 2698.40 | 1.31% |
| 2025-12-02 | 5.84 | 5.80 | -0.02 | -0.34% | 5.73 | 5.85 | 47164 | 2731.65 | 1.31% |
| 2025-12-01 | 5.92 | 5.82 | -0.11 | -1.85% | 5.81 | 5.96 | 62649 | 3674.27 | 1.74% |
| 2025-11-28 | 5.81 | 5.93 | 0.12 | 2.07% | 5.71 | 5.93 | 56547 | 3295.02 | 1.57% |
| 2025-11-27 | 5.72 | 5.81 | 0.10 | 1.75% | 5.70 | 5.85 | 62946 | 3648.46 | 1.75% |
| 2025-11-26 | 5.96 | 5.71 | -0.25 | -4.19% | 5.67 | 6.02 | 88324 | 5123.97 | 2.46% |
| 2025-11-25 | 5.84 | 5.96 | 0.12 | 2.05% | 5.84 | 6.05 | 75379 | 4505.09 | 2.10% |
| 2025-11-24 | 5.62 | 5.84 | 0.23 | 4.10% | 5.62 | 5.91 | 96510 | 5561.72 | 2.69% |
上证大盘股票行情在线 K线走势图
永悦科技(603879)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
