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
2025-10-31	11.32	11.48	0.16	1.41%	11.27	11.51	70458	8052	2.35%
2025-10-30	11.10	11.32	0.22	1.98%	11.05	11.47	77178	8741	2.57%
2025-10-29	11.16	11.10	-0.06	-0.54%	10.85	11.17	69163	7592	2.31%
2025-10-28	11.28	11.16	-0.33	-2.87%	11.01	11.44	79350	8924	2.64%
2025-10-27	11.40	11.49	0.14	1.23%	11.32	11.60	55015	6313	1.83%
2025-10-24	11.45	11.35	-0.06	-0.53%	11.28	11.45	32724	3716	1.09%
2025-10-23	11.27	11.41	0.13	1.15%	11.20	11.41	39048	4421	1.30%
2025-10-22	11.20	11.28	0.10	0.89%	11.12	11.34	29255	3299	0.98%
2025-10-21	10.98	11.18	0.18	1.64%	10.96	11.23	29076	3237	0.97%
2025-10-20	11.11	11.00	-0.11	-0.99%	10.95	11.30	41090	4543	1.37%
2025-10-17	11.20	11.11	-0.09	-0.80%	11.10	11.36	42556	4777	1.42%
2025-10-16	11.22	11.20	-0.06	-0.53%	11.15	11.30	27955	3137	0.93%
2025-10-15	11.20	11.26	0.10	0.90%	11.08	11.30	44474	4985	1.48%
2025-10-14	11.03	11.16	0.16	1.45%	11.00	11.29	55991	6254	1.87%
2025-10-13	10.90	11.00	-0.06	-0.54%	10.51	11.00	47554	5152	1.58%
2025-10-10	10.72	11.06	0.36	3.36%	10.69	11.09	62249	6825	2.07%
2025-10-09	10.82	10.70	-0.11	-1.02%	10.58	10.85	50362	5362	1.68%
2025-09-30	10.89	10.81	-0.03	-0.28%	10.76	10.92	23383	2526	0.78%
2025-09-29	10.81	10.84	0.02	0.18%	10.61	10.93	31051	3356	1.03%
2025-09-26	10.65	10.82	0.06	0.56%	10.60	10.92	44384	4782	1.48%
2025-09-25	11.03	10.76	-0.27	-2.45%	10.73	11.09	53760	5826	1.79%
2025-09-24	10.94	11.03	0.03	0.27%	10.90	11.09	33623	3701	1.12%
2025-09-23	11.15	11.00	-0.09	-0.81%	10.70	11.15	66692	7260	2.22%
2025-09-22	11.37	11.09	-0.27	-2.38%	11.06	11.46	53467	5992	1.78%
2025-09-19	11.32	11.36	0.04	0.35%	11.19	11.42	49682	5618	1.66%
2025-09-18	11.59	11.32	-0.25	-2.16%	11.23	11.64	82528	9452	2.75%
2025-09-17	11.87	11.57	-0.41	-3.42%	11.53	11.99	118328	13818	3.94%
2025-09-16	11.33	11.98	0.60	5.27%	11.18	12.00	156937	18330	5.23%
2025-09-15	11.26	11.38	0.12	1.07%	11.15	11.39	48329	5440	1.61%
2025-09-12	11.28	11.26	-0.05	-0.44%	11.25	11.45	42960	4870	1.43%
2025-09-11	11.39	11.31	-0.09	-0.79%	11.11	11.39	54003	6064	1.80%
2025-09-10	11.30	11.40	0.18	1.60%	11.22	11.40	68332	7748	2.28%
2025-09-09	11.43	11.38	0.01	0.09%	11.25	11.44	56627	6416	1.89%
2025-09-08	11.23	11.37	0.17	1.52%	11.23	11.50	77407	8808	2.58%
2025-09-05	11.05	11.20	0.12	1.08%	10.93	11.26	67631	7545	2.25%
2025-09-04	10.82	11.08	0.26	2.40%	10.74	11.08	74736	8185	2.49%
2025-09-03	11.03	10.82	-0.21	-1.90%	10.79	11.12	43379	4750	1.45%
2025-09-02	10.97	11.03	0.08	0.73%	10.80	11.15	73730	8074	2.46%
2025-09-01	10.86	10.95	0.05	0.46%	10.82	10.98	61867	6758	2.06%
2025-08-29	11.01	10.90	-0.13	-1.18%	10.89	11.04	56936	6234	1.90%
2025-08-28	11.11	11.03	-0.09	-0.81%	10.63	11.20	90831	9919	3.03%
2025-08-27	11.40	11.12	-0.28	-2.46%	11.10	11.72	119140	13512	3.97%
2025-08-26	11.47	11.40	-0.10	-0.87%	11.30	11.56	82004	9388	2.73%
2025-08-25	11.47	11.50	0.03	0.26%	11.33	11.52	64481	7360	2.15%
2025-08-22	11.53	11.47	-0.11	-0.95%	11.43	11.63	50980	5858	1.70%
2025-08-21	11.40	11.58	0.16	1.40%	11.40	11.72	79322	9180	2.64%
2025-08-20	11.20	11.42	0.18	1.60%	11.20	11.43	47272	5353	1.58%
2025-08-19	11.34	11.24	-0.12	-1.06%	11.17	11.34	48900	5494	1.63%
2025-08-18	11.17	11.36	0.28	2.53%	11.09	11.40	70202	7868	2.34%
2025-08-15	11.06	11.08	0.01	0.09%	11.05	11.18	41650	4627	1.39%
2025-08-14	11.18	11.07	-0.11	-0.98%	11.07	11.25	45927	5124	1.53%
2025-08-13	11.25	11.18	-0.04	-0.36%	11.11	11.28	45439	5078	1.51%
2025-08-12	11.20	11.22	-0.07	-0.62%	11.16	11.33	42961	4823	1.43%
2025-08-11	11.09	11.29	0.17	1.53%	11.07	11.38	75597	8494	2.52%
2025-08-08	11.01	11.12	0.16	1.46%	10.92	11.13	39172	4328	1.31%
2025-08-07	11.01	10.96	-0.01	-0.09%	10.96	11.17	53474	5912	1.78%
2025-08-06	10.92	10.97	0.03	0.27%	10.88	10.99	30642	3349	1.02%
2025-08-05	10.86	10.94	0.15	1.39%	10.81	10.95	35548	3877	1.18%
2025-08-04	10.60	10.79	0.10	0.94%	10.56	10.81	37477	4014	1.25%
2025-08-01	10.58	10.69	0.12	1.14%	10.58	10.78	39566	4224	1.32%
2025-07-31	10.86	10.57	-0.31	-2.85%	10.52	10.89	49499	5281	1.65%
2025-07-30	10.87	10.88	0.00	0.00%	10.75	10.90	38904	4212	1.30%
2025-07-29	11.03	10.88	-0.14	-1.27%	10.82	11.07	41358	4503	1.38%
2025-07-28	11.09	11.02	-0.04	-0.36%	10.97	11.16	41798	4607	1.39%
2025-07-25	10.92	11.06	0.16	1.47%	10.88	11.07	48954	5381	1.63%