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
2026-08-20	14.38	14.07	0.07	0.50%	13.98	14.60	460367	65401	8.99%
2026-08-19	14.62	14.00	-1.40	-9.09%	14.00	14.86	602038	86455	11.75%
2026-08-18	16.36	15.40	-1.08	-6.55%	14.86	16.47	832751	129900	16.26%
2026-08-17	16.45	16.48	-0.25	-1.49%	16.02	16.68	677085	110272	13.22%
2026-08-14	16.78	16.73	-0.29	-1.70%	16.34	17.48	850276	142712	16.60%
2026-08-13	16.53	17.02	0.21	1.25%	16.25	17.43	1190042	198462	23.23%
2026-08-12	16.00	16.81	1.09	6.93%	15.76	17.29	1238122	207648	24.17%
2026-08-11	16.00	15.72	-0.80	-4.84%	15.70	16.59	835147	133639	16.30%
2026-08-10	15.99	16.52	1.02	6.58%	15.85	17.05	1077394	178924	21.03%
2026-08-07	16.00	15.50	-0.19	-1.21%	15.10	16.08	570391	88853	11.13%
2026-08-06	15.65	15.69	-0.06	-0.38%	15.33	16.00	584372	91696	11.41%
2026-08-05	14.89	15.75	0.76	5.07%	14.88	15.76	668783	103771	13.05%
2026-08-04	14.80	14.99	0.20	1.35%	14.50	15.10	509642	75899	9.95%
2026-08-03	15.01	14.79	-0.77	-4.95%	14.52	15.22	513053	76294	10.01%
2026-07-31	15.39	15.56	-0.41	-2.57%	15.35	16.18	678162	106456	13.24%
2026-07-30	15.80	15.97	0.16	1.01%	15.12	16.16	924002	144332	18.04%
2026-07-29	14.36	15.81	1.44	10.02%	13.32	15.81	840052	123992	16.40%
2026-07-28	14.16	14.37	-0.01	-0.07%	14.05	14.95	699746	101291	13.66%
2026-07-27	13.85	14.38	0.83	6.13%	13.55	14.59	787703	111399	15.38%
2026-07-24	13.60	13.55	-0.17	-1.24%	13.31	14.21	914278	125919	17.85%
2026-07-23	12.59	13.72	1.25	10.02%	12.56	13.72	499867	66689	9.76%
2026-07-22	12.28	12.47	0.13	1.05%	12.20	12.83	482616	60579	9.42%
2026-07-21	11.76	12.34	0.75	6.47%	10.69	12.38	606901	70807	11.85%
2026-07-20	13.10	11.59	-1.29	-10.02%	11.59	13.13	493872	59982	9.64%
2026-07-17	13.70	12.88	-0.81	-5.92%	12.81	13.97	437454	58392	8.54%
2026-07-16	14.00	13.69	-0.57	-4.00%	13.57	14.30	458676	63652	8.95%
2026-07-15	15.08	14.26	-1.13	-7.34%	14.13	15.31	511612	75090	9.99%
2026-07-14	14.98	15.39	0.40	2.67%	14.63	15.45	419700	63342	8.19%
2026-07-13	15.98	14.99	-1.23	-7.58%	14.85	16.06	471419	72148	9.20%
2026-07-10	16.55	16.22	-0.66	-3.91%	16.20	17.02	524998	87088	10.25%
2026-07-09	17.73	16.88	-0.85	-4.79%	16.07	17.73	796761	133864	15.55%
2026-07-08	19.45	17.73	-1.97	-10.00%	17.73	19.56	753551	137717	14.71%
2026-07-07	20.61	19.70	-1.15	-5.52%	19.51	21.26	782770	158380	15.28%
2026-07-06	20.00	20.85	0.85	4.25%	20.00	22.00	910424	193967	17.77%
2026-07-03	21.91	20.00	-1.57	-7.28%	20.00	22.15	698702	145617	13.64%
2026-07-02	22.25	21.57	-1.15	-5.06%	21.30	22.65	739753	162314	14.44%
2026-07-01	22.55	22.72	0.24	1.07%	21.50	23.49	1071751	240421	20.92%
2026-06-30	21.14	22.48	1.13	5.29%	20.86	22.82	1080661	238327	21.09%
2026-06-29	19.99	21.35	0.88	4.30%	19.38	22.10	1029717	213773	20.10%
2026-06-26	22.90	20.47	-2.27	-9.98%	20.47	23.36	932786	200565	18.21%
2026-06-25	23.01	22.74	0.12	0.53%	22.42	24.21	1190200	273742	23.23%
2026-06-24	20.36	22.62	2.06	10.02%	20.03	22.62	815097	174489	15.91%
2026-06-23	22.06	20.56	-0.67	-3.16%	20.46	22.76	1123229	239802	21.93%
2026-06-22	18.62	21.23	1.93	10.00%	18.30	21.23	1146728	229155	22.38%
2026-06-18	19.59	19.30	-0.57	-2.87%	18.89	20.27	880865	171625	17.19%
2026-06-17	20.70	19.87	-0.87	-4.19%	19.74	20.99	968029	196167	18.90%
2026-06-16	20.31	20.74	-0.58	-2.72%	20.30	21.71	1139046	237668	22.23%
2026-06-15	20.00	21.32	0.87	4.25%	19.99	21.48	1504782	312492	29.37%
2026-06-12	19.75	20.45	1.27	6.62%	19.20	20.83	1580118	316553	30.84%
2026-06-11	17.42	19.18	1.74	9.98%	17.18	19.18	913833	168099	17.84%
2026-06-10	17.80	17.44	-0.65	-3.59%	17.25	18.29	744966	131880	14.54%
2026-06-09	17.16	18.09	1.12	6.60%	16.92	18.39	886920	156782	17.31%
2026-06-08	16.60	16.97	-0.31	-1.79%	16.54	17.86	666985	114426	13.02%
2026-06-05	16.37	17.28	0.95	5.82%	16.10	17.96	950296	164024	18.55%
2026-06-04	16.70	16.33	-0.47	-2.80%	16.27	16.96	723024	119323	14.11%
2026-06-03	16.05	16.80	-0.24	-1.41%	15.34	17.32	959528	160247	18.73%
2026-06-02	18.13	17.04	-1.89	-9.98%	17.04	18.45	730730	126070	14.26%
2026-06-01	17.57	18.93	1.02	5.70%	17.57	19.26	1205434	225462	23.53%
2026-05-29	17.30	17.91	0.77	4.49%	16.80	18.85	1044056	186958	20.38%
2026-05-28	16.95	17.14	0.26	1.54%	16.48	17.44	464338	78600	9.06%
2026-05-27	17.29	16.88	-0.53	-3.04%	16.75	17.80	488411	84436	9.53%
2026-05-26	17.27	17.41	-0.15	-0.85%	16.91	17.73	481133	83289	9.39%
2026-05-25	18.00	17.56	-0.39	-2.17%	17.53	18.25	489693	87037	9.56%
2026-05-22	17.72	17.95	0.37	2.10%	17.36	17.95	599584	105695	11.70%
2026-05-21	18.70	17.58	-1.22	-6.49%	17.45	19.07	898130	164124	17.53%
2026-05-20	18.00	18.80	0.35	1.90%	17.90	19.48	1103012	205418	21.53%
2026-05-19	19.56	18.45	-1.09	-5.58%	18.16	19.62	788209	146310	15.39%
2026-05-18	20.23	19.54	-1.06	-5.15%	19.44	20.49	861653	170451	16.82%
2026-05-15	21.00	20.60	-0.50	-2.37%	20.30	21.80	908998	190562	17.74%
2026-05-14	22.69	21.10	-2.11	-9.09%	21.10	23.40	1019461	224144	19.90%
2026-05-13	23.91	23.21	-0.87	-3.61%	22.70	24.46	1044007	244013	20.38%