永艺股份 (603600) - 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
2025-04-03	11.31	10.67	-1.18	-9.96%	10.67	11.44	146293	15800	4.86%
2025-04-02	11.75	11.85	0.03	0.25%	11.75	11.99	67183	7970	2.23%
2025-04-01	11.68	11.82	0.18	1.55%	11.61	11.90	61194	7206	2.03%
2025-03-31	11.95	11.64	-0.41	-3.40%	11.60	12.04	67710	7968	2.25%
2025-03-28	11.97	12.05	0.08	0.67%	11.91	12.24	68660	8310	2.28%
2025-03-27	11.95	11.97	-0.02	-0.17%	11.80	12.10	30874	3697	1.03%
2025-03-26	11.85	11.99	0.12	1.01%	11.82	12.04	24947	2983	0.83%
2025-03-25	11.92	11.87	-0.12	-1.00%	11.73	12.00	36948	4377	1.23%
2025-03-24	12.00	11.99	-0.01	-0.08%	11.82	12.21	52660	6330	1.75%
2025-03-21	12.09	12.00	-0.13	-1.07%	11.91	12.19	35327	4257	1.17%
2025-03-20	12.40	12.13	-0.22	-1.78%	12.08	12.40	50824	6213	1.69%
2025-03-19	12.39	12.35	-0.04	-0.32%	12.18	12.49	44218	5437	1.47%
2025-03-18	12.06	12.39	0.27	2.23%	11.96	12.45	95869	11759	3.19%
2025-03-17	12.26	12.12	0.05	0.41%	12.05	12.27	37545	4558	1.25%
2025-03-14	11.85	12.07	0.23	1.94%	11.82	12.16	36988	4443	1.23%
2025-03-13	11.95	11.84	-0.11	-0.92%	11.70	11.95	26276	3103	0.87%
2025-03-12	11.99	11.95	0.01	0.08%	11.92	12.08	34526	4138	1.15%
2025-03-11	11.96	11.94	-0.09	-0.75%	11.75	11.99	38143	4519	1.27%
2025-03-10	11.94	12.03	0.22	1.86%	11.82	12.12	47768	5730	1.59%
2025-03-07	11.92	11.81	-0.10	-0.84%	11.77	11.99	26698	3161	0.89%
2025-03-06	11.89	11.91	0.10	0.85%	11.70	11.95	43590	5156	1.45%
2025-03-05	11.91	11.81	-0.08	-0.67%	11.75	11.95	29514	3482	0.98%
2025-03-04	11.74	11.89	0.14	1.19%	11.65	11.90	35785	4231	1.19%
2025-03-03	11.67	11.75	0.09	0.77%	11.59	11.84	39595	4646	1.32%
2025-02-28	11.79	11.66	-0.20	-1.69%	11.62	11.87	35484	4166	1.18%
2025-02-27	11.72	11.86	0.10	0.85%	11.63	11.87	36459	4283	1.21%
2025-02-26	11.56	11.76	0.18	1.55%	11.56	11.77	33610	3933	1.12%
2025-02-25	11.70	11.58	-0.17	-1.45%	11.56	11.73	34554	4017	1.15%
2025-02-24	11.86	11.75	-0.10	-0.84%	11.65	11.91	48866	5750	1.62%
2025-02-21	12.04	11.85	-0.21	-1.74%	11.81	12.07	60508	7215	2.01%
2025-02-20	11.86	12.06	0.16	1.34%	11.80	12.07	40626	4856	1.35%
2025-02-19	11.77	11.90	0.13	1.10%	11.69	11.95	48642	5756	1.62%
2025-02-18	12.05	11.77	-0.31	-2.57%	11.75	12.10	76124	9038	2.53%
2025-02-17	12.35	12.08	-0.33	-2.66%	11.81	12.39	85743	10288	2.85%
2025-02-14	12.16	12.41	0.08	0.65%	12.16	12.49	60304	7453	2.00%
2025-02-13	12.73	12.33	-0.42	-3.29%	12.29	12.73	67216	8381	2.23%
2025-02-12	12.46	12.75	0.23	1.84%	12.31	12.77	76718	9660	2.55%
2025-02-11	12.35	12.52	0.11	0.89%	12.28	12.77	75718	9473	2.52%
2025-02-10	12.50	12.41	-0.03	-0.24%	12.20	12.58	68532	8451	2.28%
2025-02-07	12.30	12.44	0.11	0.89%	12.23	12.85	106028	13297	3.52%
2025-02-06	12.06	12.33	0.24	1.99%	11.93	12.58	104752	12803	3.48%
2025-02-05	12.83	12.09	-0.76	-5.91%	12.06	12.92	126170	15547	4.19%
2025-01-27	12.61	12.85	0.24	1.90%	12.61	13.39	115292	15016	3.83%
2025-01-24	12.37	12.61	0.08	0.64%	12.37	12.82	85372	10766	2.84%
2025-01-23	12.50	12.53	0.31	2.54%	12.41	12.93	144949	18356	4.82%
2025-01-22	12.56	12.22	-0.39	-3.09%	12.11	12.58	154063	18957	5.12%
2025-01-21	13.05	12.61	-0.27	-2.10%	12.55	13.25	166065	21267	5.52%
2025-01-20	12.75	12.88	0.13	1.02%	12.75	13.60	208599	27317	6.93%
2025-01-17	13.27	12.75	-0.79	-5.83%	12.42	13.42	268344	34236	8.92%
2025-01-16	14.70	13.54	0.11	0.82%	13.42	14.77	408464	57820	13.58%
2025-01-15	12.25	13.43	1.22	9.99%	12.13	13.43	174728	22397	5.81%
2025-01-14	12.06	12.21	0.21	1.75%	11.92	12.22	115458	13968	3.84%
2025-01-13	11.55	12.00	0.30	2.56%	11.43	12.15	76499	9106	2.54%
2025-01-10	11.90	11.70	-0.15	-1.27%	11.68	12.16	74987	8921	2.49%
2025-01-09	12.10	11.85	-0.32	-2.63%	11.84	12.22	62569	7493	2.08%
2025-01-08	12.08	12.17	0.10	0.83%	11.74	12.28	110899	13391	3.69%
2025-01-07	11.62	12.07	0.46	3.96%	11.61	12.58	150760	18319	5.01%
2025-01-06	11.30	11.61	0.24	2.11%	10.94	11.75	55288	6317	1.84%
2025-01-03	12.05	11.37	-0.63	-5.25%	11.30	12.06	59488	6906	1.98%
2025-01-02	11.83	12.00	0.11	0.93%	11.77	12.19	70372	8446	2.34%
2024-12-31	11.95	11.89	0.00	0.00%	11.75	12.07	36506	4349	1.21%
2024-12-30	11.70	11.89	0.05	0.42%	11.55	12.05	39916	4746	1.33%
2024-12-27	11.77	11.84	0.16	1.37%	11.67	11.97	27116	3198	0.90%
2024-12-26	11.27	11.68	0.36	3.18%	11.26	11.84	28256	3279	0.94%