永杉锂业 (603399) - 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	21.33	21.33	1.94	10.01%	21.33	21.33	76378	16291	1.49%
2026-04-30	19.39	19.39	1.76	9.98%	19.39	19.39	86903	16850	1.70%
2026-04-29	15.92	17.63	1.60	9.98%	15.73	17.63	615455	103775	12.01%
2026-04-28	15.50	16.03	1.46	10.02%	15.38	16.03	552466	87504	10.78%
2026-04-27	14.36	14.57	0.22	1.53%	14.00	14.66	655421	94124	12.79%
2026-04-24	13.35	14.35	0.83	6.14%	13.30	14.71	719738	101780	14.05%
2026-04-23	13.25	13.52	0.17	1.27%	12.79	13.92	593888	79254	11.59%
2026-04-22	13.38	13.35	-0.13	-0.96%	13.24	14.00	625835	84655	12.22%
2026-04-21	12.85	13.48	0.78	6.14%	12.42	13.97	894819	120358	17.47%
2026-04-20	12.85	12.70	-0.15	-1.17%	12.61	13.20	383599	48984	7.49%
2026-04-17	13.09	12.85	-0.12	-0.93%	12.80	13.49	672188	87573	13.12%
2026-04-16	12.05	12.97	0.92	7.63%	12.05	13.26	893141	114661	17.43%
2026-04-15	12.80	12.05	-0.71	-5.56%	12.02	12.86	491871	60303	9.60%
2026-04-14	12.00	12.76	0.82	6.87%	11.84	13.10	737914	92654	14.40%
2026-04-13	11.80	11.94	0.14	1.19%	11.56	12.04	427711	50810	8.35%
2026-04-10	11.76	11.80	0.06	0.51%	11.66	12.06	431265	51136	8.42%
2026-04-09	11.59	11.74	0.15	1.29%	11.25	11.93	434437	50654	8.48%
2026-04-08	11.50	11.59	0.23	2.02%	11.24	11.60	339636	38791	6.63%
2026-04-07	11.16	11.36	0.46	4.22%	11.05	11.66	304610	34559	5.95%
2026-04-03	11.37	10.90	-0.52	-4.55%	10.74	11.57	277481	30564	5.42%
2026-04-02	11.15	11.42	0.25	2.24%	10.89	11.67	422603	48186	8.25%
2026-04-01	11.47	11.17	-0.12	-1.06%	11.09	11.59	213786	23985	4.17%
2026-03-31	11.49	11.29	-0.34	-2.92%	11.28	11.64	302465	34593	5.90%
2026-03-30	11.85	11.63	-0.09	-0.77%	11.48	11.88	474368	55348	9.26%
2026-03-27	10.46	11.72	1.07	10.05%	10.41	11.72	477238	54321	9.32%
2026-03-26	10.43	10.65	0.09	0.85%	10.43	10.87	200909	21439	3.92%
2026-03-25	10.41	10.56	0.23	2.23%	10.23	10.58	186003	19391	3.63%
2026-03-24	10.34	10.33	0.20	1.97%	9.95	10.48	174192	17726	3.40%
2026-03-23	9.70	10.13	0.16	1.60%	9.55	10.64	296504	30341	5.79%
2026-03-20	10.12	9.97	-0.15	-1.48%	9.85	10.44	198634	20104	3.88%
2026-03-19	10.48	10.12	-0.47	-4.44%	10.06	10.48	172097	17563	3.36%
2026-03-18	10.62	10.59	-0.04	-0.38%	10.39	10.65	96704	10157	1.89%
2026-03-17	11.00	10.63	-0.27	-2.48%	10.61	11.05	115466	12475	2.25%
2026-03-16	10.90	10.90	-0.09	-0.82%	10.65	11.08	176710	19189	3.45%
2026-03-13	11.10	10.99	-0.17	-1.52%	10.97	11.48	193180	21700	3.77%
2026-03-12	11.24	11.16	-0.09	-0.80%	11.07	11.37	151308	16927	2.95%
2026-03-11	11.19	11.25	0.02	0.18%	11.14	11.48	216095	24394	4.22%
2026-03-10	11.38	11.23	-0.07	-0.62%	11.16	11.49	158103	17877	3.09%
2026-03-09	10.79	11.30	0.24	2.17%	10.54	11.40	275780	30228	5.38%
2026-03-06	11.04	11.06	-0.14	-1.25%	11.02	11.29	199858	22222	3.90%
2026-03-05	11.62	11.20	-0.09	-0.80%	11.12	11.63	192892	21857	3.77%
2026-03-04	11.20	11.29	0.03	0.27%	11.05	11.71	266290	30364	5.20%
2026-03-03	11.93	11.26	-0.70	-5.85%	11.21	12.01	353428	40737	6.90%
2026-03-02	12.20	11.96	-0.41	-3.31%	11.68	12.26	384941	46010	7.51%
2026-02-27	11.54	12.37	0.55	4.65%	11.54	12.43	507642	61074	9.91%
2026-02-26	12.59	11.82	0.11	0.94%	11.82	12.67	690063	83438	13.47%
2026-02-25	10.99	11.71	0.81	7.43%	10.98	11.99	623847	73433	12.18%
2026-02-24	10.94	10.90	0.28	2.64%	10.80	11.14	123915	13554	2.42%
2026-02-13	10.78	10.62	-0.27	-2.48%	10.62	10.88	107955	11548	2.11%
2026-02-12	10.80	10.89	0.08	0.74%	10.75	11.37	187903	20677	3.67%
2026-02-11	10.41	10.81	0.33	3.15%	10.41	10.87	143439	15403	2.80%
2026-02-10	10.55	10.48	-0.08	-0.76%	10.41	10.56	71224	7471	1.39%
2026-02-09	10.56	10.56	0.04	0.38%	10.50	10.70	99629	10529	1.94%
2026-02-06	10.00	10.52	0.39	3.85%	9.94	10.64	161810	16770	3.16%
2026-02-05	10.49	10.13	-0.46	-4.34%	10.05	10.53	146017	14957	2.85%
2026-02-04	10.61	10.59	-0.03	-0.28%	10.48	10.65	109977	11612	2.15%
2026-02-03	10.49	10.62	0.31	3.01%	10.36	10.67	152205	16058	2.97%
2026-02-02	10.83	10.31	-0.79	-7.12%	10.31	10.98	232905	24712	4.55%
2026-01-30	11.50	11.10	-0.66	-5.61%	10.82	11.55	303079	33616	5.92%
2026-01-29	11.58	11.76	-0.49	-4.00%	11.48	12.15	316783	37452	6.18%
2026-01-28	11.72	12.25	0.54	4.61%	11.50	12.37	318353	38198	6.21%
2026-01-27	11.99	11.71	-0.28	-2.34%	11.43	12.08	223432	26009	4.36%