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
2026-09-16	13.72	14.07	0.34	2.48%	13.56	14.07	48303	6699	1.83%
2026-09-15	13.89	13.73	-0.22	-1.58%	13.67	14.02	46683	6469	1.77%
2026-09-14	14.00	13.95	-0.14	-0.99%	13.85	14.19	47188	6596	1.79%
2026-09-11	14.15	14.09	-0.27	-1.88%	13.73	14.33	71244	9979	2.70%
2026-09-10	14.70	14.36	-0.21	-1.44%	14.34	14.72	48414	6998	1.84%
2026-09-09	14.49	14.57	0.09	0.62%	14.40	14.73	54646	7957	2.07%
2026-09-08	14.82	14.48	-0.34	-2.29%	14.43	14.82	71896	10466	2.73%
2026-09-07	14.60	14.82	0.15	1.02%	14.53	14.84	64373	9470	2.44%
2026-09-04	15.47	14.67	-0.25	-1.68%	14.57	15.52	131913	19638	5.01%
2026-09-03	14.64	14.92	0.37	2.54%	14.55	15.04	112489	16715	4.27%
2026-09-02	14.30	14.55	0.07	0.48%	14.22	14.70	58140	8412	2.21%
2026-09-01	14.56	14.48	-0.08	-0.55%	14.38	14.60	63121	9139	2.40%
2026-08-31	13.99	14.56	0.47	3.34%	13.86	14.58	92568	13312	3.51%
2026-08-28	14.26	14.09	-0.17	-1.19%	14.08	14.51	61264	8742	2.33%
2026-08-27	13.96	14.26	0.21	1.49%	13.94	14.36	71465	10138	2.71%
2026-08-26	14.07	14.05	-0.17	-1.20%	13.89	14.47	76920	10882	2.92%
2026-08-25	13.58	14.22	0.62	4.56%	13.38	14.38	110129	15451	4.18%
2026-08-24	13.91	13.60	-0.26	-1.88%	13.34	14.04	67702	9198	2.57%
2026-08-21	13.42	13.86	0.26	1.91%	13.38	13.90	77186	10621	2.93%
2026-08-20	13.55	13.60	0.20	1.49%	13.40	13.78	60842	8276	2.31%
2026-08-19	14.18	13.40	-0.99	-6.88%	13.36	14.37	100203	13762	3.80%
2026-08-18	14.71	14.39	-0.32	-2.18%	14.20	15.01	92075	13319	3.50%
2026-08-17	14.63	14.71	0.18	1.24%	14.40	14.81	79209	11581	3.01%
2026-08-14	14.34	14.53	0.26	1.82%	14.22	14.56	67477	9700	2.56%
2026-08-13	14.67	14.27	-0.19	-1.31%	14.27	14.67	85796	12423	3.26%
2026-08-12	14.08	14.46	0.32	2.26%	14.07	14.74	102695	14868	3.90%
2026-08-11	14.19	14.14	-0.06	-0.42%	13.94	14.26	63894	9024	2.43%
2026-08-10	14.37	14.20	-0.18	-1.25%	14.04	14.41	82567	11677	3.13%
2026-08-07	14.46	14.38	-0.07	-0.48%	14.15	14.59	107077	15370	4.06%
2026-08-06	14.08	14.45	0.27	1.90%	13.99	14.45	130506	18564	4.95%
2026-08-05	13.93	14.18	0.25	1.79%	13.85	14.29	117605	16608	4.46%
2026-08-04	13.71	13.93	0.26	1.90%	13.60	14.07	99711	13843	3.79%
2026-08-03	13.56	13.67	0.12	0.89%	13.50	13.83	85906	11742	3.26%
2026-07-31	13.62	13.55	0.29	2.19%	13.50	13.80	103836	14163	3.94%
2026-07-30	13.59	13.26	-0.40	-2.93%	13.26	13.66	90085	12110	3.42%
2026-07-29	13.54	13.66	0.16	1.19%	13.14	13.73	127252	17133	4.83%
2026-07-28	13.56	13.50	-0.12	-0.88%	13.40	13.81	114035	15469	4.33%
2026-07-27	12.85	13.62	0.77	5.99%	12.78	13.65	123143	16382	4.67%
2026-07-24	13.39	12.85	-0.76	-5.58%	12.84	13.50	150808	19615	5.73%
2026-07-23	12.70	13.61	0.89	7.00%	12.58	13.65	200697	26859	7.62%
2026-07-22	12.46	12.72	0.41	3.33%	12.46	13.18	219740	28157	8.34%
2026-07-21	11.80	12.31	0.54	4.59%	10.90	12.33	188766	22124	7.17%
2026-07-20	12.34	11.77	-0.40	-3.29%	11.51	12.50	158800	18987	6.03%
2026-07-17	13.12	12.17	-0.99	-7.52%	12.10	13.16	158970	19945	6.03%
2026-07-16	13.13	13.16	-0.10	-0.75%	12.90	13.46	102026	13464	3.87%
2026-07-15	13.39	13.26	-0.17	-1.27%	13.18	13.60	101256	13526	3.84%
2026-07-14	13.44	13.43	0.04	0.30%	12.81	13.54	131725	17381	5.00%
2026-07-13	14.55	13.39	-1.42	-9.59%	13.32	14.69	197999	27351	7.52%
2026-07-10	14.25	14.81	0.39	2.70%	14.21	15.41	197554	29454	7.50%
2026-07-09	14.82	14.42	0.03	0.21%	13.92	14.99	160690	23029	6.10%
2026-07-08	15.16	14.39	-0.74	-4.89%	14.39	15.26	179365	26423	6.81%
2026-07-07	15.70	15.13	-0.78	-4.90%	15.10	16.23	234527	36514	8.90%
2026-07-06	17.40	15.91	-1.42	-8.19%	15.82	17.70	334391	55455	12.69%
2026-07-03	16.76	17.33	0.67	4.02%	16.72	17.98	430827	74490	16.36%
2026-07-02	16.37	16.66	0.25	1.52%	16.09	17.29	372613	62508	14.15%
2026-07-01	16.57	16.41	-0.09	-0.55%	16.15	16.68	162401	26594	6.17%
2026-06-30	15.84	16.50	0.68	4.30%	15.50	16.67	166249	27189	6.31%
2026-06-29	16.42	15.82	-0.66	-4.00%	15.50	16.54	210381	33533	7.99%
2026-06-26	17.13	16.48	-0.62	-3.63%	16.15	17.86	254325	42711	9.65%
2026-06-25	17.56	17.10	-0.36	-2.06%	16.72	17.58	225791	38474	8.57%
2026-06-24	17.86	17.46	-0.54	-3.00%	17.33	18.15	224759	39426	8.53%
2026-06-23	19.20	18.00	-1.08	-5.66%	17.80	19.57	292902	53972	11.12%
2026-06-22	19.42	19.08	-0.35	-1.80%	18.54	19.42	295892	55888	11.23%
2026-06-18	19.93	19.43	-1.10	-5.36%	19.10	20.50	526524	104003	19.99%
2026-06-17	17.10	20.53	3.42	19.99%	16.98	20.53	503574	96000	19.12%
2026-06-16	16.86	17.11	0.25	1.48%	16.79	17.68	186271	31841	7.07%
2026-06-15	16.02	16.86	1.00	6.31%	15.91	16.96	169818	28143	6.45%
2026-06-12	16.39	15.86	-0.04	-0.25%	15.76	16.74	107337	17333	4.07%
2026-06-11	16.11	15.90	-0.36	-2.21%	15.75	16.25	96054	15282	3.65%
2026-06-10	16.49	16.26	-0.36	-2.17%	16.01	16.88	123312	20171	4.68%
2026-06-09	16.38	16.62	0.42	2.59%	15.98	16.78	138938	22815	5.27%