永贵电器 (300351) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	22.71	23.22	0.52	2.29%	21.98	23.30	238860	54712	9.07%
2026-04-30	22.19	22.70	0.44	1.98%	21.81	22.88	183066	41119	6.95%
2026-04-29	22.03	22.26	0.26	1.18%	21.61	22.59	180255	39965	6.84%
2026-04-28	21.98	22.00	-0.41	-1.83%	21.76	22.57	210792	46459	8.00%
2026-04-27	19.94	22.41	2.07	10.18%	19.72	23.00	404688	87879	15.36%
2026-04-24	20.33	20.34	0.06	0.30%	19.85	20.66	200239	40504	7.60%
2026-04-23	20.34	20.28	-0.06	-0.29%	20.02	20.75	202784	41385	7.70%
2026-04-22	19.90	20.34	0.52	2.62%	19.85	20.58	230335	46588	8.74%
2026-04-21	19.63	19.82	0.01	0.05%	19.46	20.22	267795	53215	10.17%
2026-04-20	18.99	19.81	0.87	4.59%	18.77	20.15	338360	66014	12.85%
2026-04-17	18.21	18.94	1.09	6.11%	17.98	19.00	370548	68635	14.07%
2026-04-16	16.10	17.85	1.85	11.56%	16.05	18.15	422841	73391	16.05%
2026-04-15	16.20	16.00	-0.20	-1.23%	15.95	16.32	76138	12287	2.89%
2026-04-14	15.96	16.20	0.40	2.53%	15.80	16.32	104691	16817	3.97%
2026-04-13	15.52	15.80	0.15	0.96%	15.51	15.94	52802	8344	2.00%
2026-04-10	15.71	15.65	0.01	0.06%	15.64	15.93	72075	11375	2.74%
2026-04-09	15.49	15.64	-0.03	-0.19%	15.40	15.80	61581	9621	2.34%
2026-04-08	15.41	15.67	0.73	4.89%	15.30	15.67	80893	12554	3.07%
2026-04-07	14.76	14.94	0.20	1.36%	14.76	15.08	49146	7343	1.87%
2026-04-03	15.32	14.74	-0.56	-3.66%	14.74	15.46	65421	9794	2.48%
2026-04-02	15.75	15.30	-0.54	-3.41%	15.23	15.76	87672	13533	3.33%
2026-04-01	16.10	15.84	0.18	1.15%	15.69	16.16	91152	14474	3.46%
2026-03-31	15.63	15.66	0.03	0.19%	15.61	16.23	117387	18691	4.46%
2026-03-30	15.23	15.63	-0.01	-0.06%	15.16	15.69	69447	10716	2.64%
2026-03-27	15.36	15.64	-0.01	-0.06%	15.32	15.75	70313	10958	2.67%
2026-03-26	16.00	15.65	-0.46	-2.86%	15.55	16.14	72226	11407	2.74%
2026-03-25	16.01	16.11	0.15	0.94%	15.99	16.28	79650	12847	3.02%
2026-03-24	15.82	15.96	0.45	2.90%	15.50	15.98	107278	16924	4.07%
2026-03-23	15.80	15.51	-0.75	-4.61%	15.13	15.98	139806	21752	5.31%
2026-03-20	16.70	16.26	-0.40	-2.40%	16.26	16.83	103507	17123	3.93%
2026-03-19	16.85	16.66	-0.51	-2.97%	16.59	17.02	102236	17150	3.88%
2026-03-18	16.93	17.17	0.25	1.48%	16.90	17.18	105074	17899	3.99%
2026-03-17	17.69	16.92	-0.71	-4.03%	16.91	17.73	151755	26133	5.76%
2026-03-16	17.83	17.63	-0.27	-1.51%	17.35	17.96	132767	23300	5.04%
2026-03-13	18.40	17.90	-0.70	-3.76%	17.85	18.47	153837	27857	5.84%
2026-03-12	19.00	18.60	-0.46	-2.41%	18.47	19.01	141773	26487	5.38%
2026-03-11	19.18	19.06	-0.06	-0.31%	18.98	19.47	163417	31413	6.20%
2026-03-10	18.93	19.12	0.42	2.25%	18.93	19.43	213655	40984	8.11%
2026-03-09	18.42	18.70	-0.36	-1.89%	17.79	18.84	278350	50565	10.57%
2026-03-06	20.10	19.06	-0.74	-3.74%	18.61	20.35	422941	81220	16.06%
2026-03-05	20.12	19.80	0.09	0.46%	19.62	20.29	274706	54680	10.43%
2026-03-04	18.58	19.71	0.82	4.34%	18.58	19.95	262712	51181	9.97%
2026-03-03	19.98	18.89	-0.68	-3.47%	18.82	20.16	211585	41031	8.03%
2026-03-02	19.37	19.57	-0.26	-1.31%	19.27	19.91	173676	33954	6.59%
2026-02-27	19.50	19.83	0.13	0.66%	19.33	20.00	228505	45076	8.67%
2026-02-26	18.54	19.70	1.06	5.69%	18.53	19.93	370860	72111	14.08%
2026-02-25	18.55	18.64	0.09	0.49%	18.30	18.69	86639	16079	3.29%
2026-02-24	18.80	18.55	0.17	0.92%	18.44	18.97	89903	16735	3.41%
2026-02-13	18.28	18.38	-0.04	-0.22%	18.18	18.79	133277	24682	5.06%
2026-02-12	17.69	18.42	0.83	4.72%	17.62	18.79	183879	33745	6.98%
2026-02-11	17.75	17.59	-0.13	-0.73%	17.58	17.81	40300	7130	1.53%
2026-02-10	17.70	17.72	0.02	0.11%	17.60	17.90	51163	9080	1.94%
2026-02-09	17.65	17.70	0.35	2.02%	17.52	17.71	53758	9477	2.04%
2026-02-06	17.30	17.35	0.04	0.23%	17.25	17.56	46836	8167	1.78%
2026-02-05	17.65	17.31	-0.48	-2.70%	17.31	17.71	61752	10784	2.34%
2026-02-04	17.58	17.79	0.15	0.85%	17.51	17.87	65993	11696	2.51%
2026-02-03	17.41	17.64	0.40	2.32%	17.36	17.68	62339	10950	2.37%
2026-02-02	17.30	17.24	-0.52	-2.93%	17.24	17.66	77633	13555	2.95%
2026-01-30	17.86	17.76	-0.19	-1.06%	17.37	18.02	102262	18083	3.88%
2026-01-29	18.37	17.95	-0.50	-2.71%	17.82	18.54	136383	24745	5.18%
2026-01-28	18.92	18.45	-0.57	-3.00%	18.41	18.95	113381	21092	4.30%
2026-01-27	18.74	19.02	0.28	1.49%	17.97	19.08	148907	27622	5.65%