永吉股份 (603058) - 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
2026-05-15	11.38	11.24	-0.18	-1.58%	11.12	11.69	78511	8877	1.90%
2026-05-14	11.64	11.42	-0.22	-1.89%	11.31	11.90	78297	9043	1.89%
2026-05-13	12.08	11.64	-0.21	-1.77%	11.60	12.08	106167	12569	2.57%
2026-05-12	12.33	11.85	-0.47	-3.81%	11.65	12.43	155678	18642	3.76%
2026-05-11	12.09	12.32	0.26	2.16%	12.04	12.53	109899	13455	2.66%
2026-05-08	11.85	12.06	0.21	1.77%	11.80	12.18	85798	10320	2.07%
2026-05-07	11.64	11.85	0.20	1.72%	11.50	11.96	125992	14747	3.05%
2026-05-06	11.06	11.65	0.60	5.43%	11.04	11.76	140317	16229	3.39%
2026-04-30	10.55	11.05	0.50	4.74%	10.53	11.30	175346	19362	4.24%
2026-04-29	10.23	10.55	0.16	1.54%	10.23	10.85	134785	14184	3.26%
2026-04-28	11.35	10.39	-0.97	-8.54%	10.23	11.40	182871	19387	4.42%
2026-04-27	11.42	11.36	-0.06	-0.53%	11.20	11.57	120373	13693	2.91%
2026-04-24	11.96	11.42	-0.61	-5.07%	11.34	12.02	111958	12962	2.71%
2026-04-23	12.12	12.03	-0.03	-0.25%	11.97	12.45	84491	10276	2.04%
2026-04-22	12.25	12.06	-0.25	-2.03%	12.00	12.31	82607	10005	2.00%
2026-04-21	12.34	12.31	0.00	0.00%	11.93	12.36	72306	8784	1.75%
2026-04-20	12.11	12.31	0.23	1.90%	12.08	12.58	98194	12113	2.37%
2026-04-17	12.13	12.08	-0.08	-0.66%	11.98	12.26	74848	9064	1.81%
2026-04-16	12.20	12.16	-0.04	-0.33%	11.96	12.28	98381	11941	2.38%
2026-04-15	12.72	12.20	-0.47	-3.71%	12.16	12.80	89325	11031	2.16%
2026-04-14	12.45	12.67	0.25	2.01%	12.43	13.00	113454	14542	2.74%
2026-04-13	12.56	12.42	-0.20	-1.58%	12.21	12.61	82924	10251	2.00%
2026-04-10	12.20	12.62	0.54	4.47%	12.14	12.89	140974	17738	3.41%
2026-04-09	12.13	12.08	-0.20	-1.63%	11.98	12.19	51107	6175	1.24%
2026-04-08	12.00	12.28	0.66	5.68%	12.00	12.33	87513	10688	2.12%
2026-04-07	11.44	11.62	0.29	2.56%	11.30	11.79	63648	7392	1.54%
2026-04-03	11.70	11.33	-0.40	-3.41%	11.32	11.85	51615	5917	1.25%
2026-04-02	12.00	11.73	-0.45	-3.69%	11.61	12.25	83091	9822	2.01%
2026-04-01	12.08	12.18	0.37	3.13%	11.99	12.41	88605	10781	2.14%
2026-03-31	11.70	11.81	0.01	0.08%	11.69	12.50	65173	7814	1.58%
2026-03-30	11.75	11.80	-0.08	-0.67%	11.63	11.92	50382	5916	1.22%
2026-03-27	11.58	11.88	0.08	0.68%	11.58	12.02	46631	5515	1.13%
2026-03-26	11.95	11.80	-0.27	-2.24%	11.71	12.10	44229	5247	1.07%
2026-03-25	11.80	12.07	0.31	2.64%	11.77	12.21	61035	7339	1.48%
2026-03-24	11.56	11.76	0.41	3.61%	11.20	11.77	76049	8708	1.84%
2026-03-23	11.95	11.35	-0.77	-6.35%	11.17	12.14	112491	13065	2.72%
2026-03-20	12.57	12.12	-0.33	-2.65%	12.11	12.57	64475	7915	1.56%
2026-03-19	12.76	12.45	-0.24	-1.89%	12.30	12.77	75452	9397	1.82%
2026-03-18	12.08	12.69	0.61	5.05%	11.60	12.73	166361	20210	4.02%
2026-03-17	12.61	12.08	-0.51	-4.05%	12.07	12.70	81495	9992	1.97%
2026-03-16	12.54	12.59	-0.11	-0.87%	12.00	12.70	145937	17915	3.53%
2026-03-13	13.01	12.70	-0.51	-3.86%	12.65	13.33	129270	16691	3.13%
2026-03-12	13.47	13.21	-0.25	-1.86%	13.03	13.47	140445	18491	3.40%
2026-03-11	13.58	13.46	-0.11	-0.81%	13.01	13.76	200088	26867	4.84%
2026-03-10	13.31	13.57	0.46	3.51%	13.20	13.85	223122	30144	5.39%
2026-03-09	13.30	13.11	-0.36	-2.67%	12.80	13.39	143471	18731	3.47%
2026-03-06	13.53	13.47	-0.27	-1.97%	13.44	13.83	195576	26513	4.73%
2026-03-05	12.73	13.74	1.25	10.01%	12.70	13.74	161152	21472	3.90%
2026-03-04	12.83	12.49	-0.29	-2.27%	12.41	12.90	116036	14670	2.81%
2026-03-03	13.20	12.78	-0.32	-2.44%	12.70	13.46	158834	20846	3.84%
2026-03-02	12.45	13.10	-0.05	-0.38%	12.45	13.30	148905	19411	3.60%
2026-02-27	13.08	13.15	-0.11	-0.83%	13.05	13.46	103730	13725	2.51%
2026-02-26	12.80	13.26	0.25	1.92%	12.80	13.49	167926	22230	4.06%
2026-02-25	12.77	13.01	0.29	2.28%	12.61	13.40	137793	17877	3.33%
2026-02-24	13.12	12.72	-0.08	-0.63%	12.67	13.21	109797	14121	2.65%
2026-02-13	13.30	12.80	-0.25	-1.92%	12.74	13.30	134624	17392	3.25%
2026-02-12	13.18	13.05	-0.15	-1.14%	12.95	13.48	227431	29829	5.50%
2026-02-11	13.53	13.20	-0.33	-2.44%	13.16	14.27	414321	56318	10.02%
2026-02-10	12.32	13.53	1.23	10.00%	12.21	13.53	244881	32251	5.92%
2026-02-09	11.70	12.30	0.74	6.40%	11.45	12.61	203303	24554	4.92%
2026-02-06	11.51	11.56	0.15	1.31%	11.19	11.73	137019	15768	3.31%
2026-02-05	11.30	11.41	0.02	0.18%	11.23	11.56	88872	10128	2.15%
2026-02-04	11.24	11.39	0.19	1.70%	11.12	11.56	133246	15121	3.22%