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
2026-05-29	10.70	10.66	-0.07	-0.65%	10.62	10.84	45986	4944	1.53%
2026-05-28	10.73	10.73	-0.02	-0.19%	10.54	10.84	40720	4353	1.36%
2026-05-27	11.08	10.75	-0.23	-2.09%	10.65	11.10	43490	4695	1.45%
2026-05-26	11.25	10.98	-0.30	-2.66%	10.85	11.27	53985	5946	1.80%
2026-05-25	11.69	11.28	-0.38	-3.26%	11.19	11.79	82684	9445	2.76%
2026-05-22	11.60	11.66	0.01	0.09%	11.33	11.72	36064	4163	1.20%
2026-05-21	11.74	11.65	-0.09	-0.77%	11.56	11.85	36434	4271	1.21%
2026-05-20	11.62	11.74	0.04	0.34%	11.46	11.82	51304	5973	1.71%
2026-05-19	11.92	11.70	-0.16	-1.35%	11.55	11.92	55151	6449	1.84%
2026-05-18	12.11	11.86	-0.22	-1.82%	11.78	12.16	53700	6405	1.79%
2026-05-15	11.98	12.08	-0.06	-0.49%	11.98	12.31	74839	9115	2.49%
2026-05-14	12.26	12.14	-0.05	-0.41%	12.13	12.43	29970	3668	1.00%
2026-05-13	12.30	12.19	-0.06	-0.49%	12.11	12.36	42688	5215	1.42%
2026-05-12	12.50	12.25	-0.25	-2.00%	12.13	12.52	45529	5600	1.52%
2026-05-11	12.27	12.50	0.18	1.46%	12.26	12.52	65684	8158	2.19%
2026-05-08	12.26	12.32	0.06	0.49%	12.22	12.45	55958	6903	1.87%
2026-05-07	12.17	12.26	0.15	1.24%	12.06	12.39	71996	8852	2.40%
2026-05-06	12.16	12.11	0.11	0.92%	11.81	12.32	82029	9896	2.73%
2026-04-30	11.86	12.00	0.10	0.84%	11.75	12.05	71582	8569	2.39%
2026-04-29	11.61	11.90	0.20	1.71%	11.50	11.94	74822	8797	2.49%
2026-04-28	11.83	11.70	-0.11	-0.93%	11.66	11.97	107108	12622	3.57%
2026-04-27	11.70	11.81	0.75	6.78%	11.44	12.05	256793	30273	8.56%
2026-04-24	11.19	11.06	-0.12	-1.07%	10.90	11.21	46354	5106	1.54%
2026-04-23	11.20	11.18	-0.01	-0.09%	11.07	11.22	31229	3482	1.04%
2026-04-22	11.26	11.19	-0.12	-1.06%	11.18	11.35	30741	3454	1.02%
2026-04-21	11.10	11.31	0.21	1.89%	11.02	11.38	55661	6272	1.86%
2026-04-20	11.01	11.10	0.10	0.91%	10.91	11.18	37544	4153	1.25%
2026-04-17	11.25	11.00	-0.21	-1.87%	10.77	11.29	72209	7910	2.41%
2026-04-16	11.15	11.21	0.07	0.63%	11.15	11.32	37884	4262	1.26%
2026-04-15	11.04	11.14	0.18	1.64%	10.96	11.22	55463	6153	1.85%
2026-04-14	11.07	10.96	0.02	0.18%	10.78	11.07	45942	5006	1.53%
2026-04-13	10.65	10.94	0.33	3.11%	10.41	10.99	103396	11142	3.45%
2026-04-10	10.46	10.61	0.20	1.92%	10.41	10.67	27920	2957	0.93%
2026-04-09	10.42	10.41	-0.06	-0.57%	10.37	10.64	39651	4153	1.32%
2026-04-08	10.37	10.47	0.26	2.55%	10.34	10.51	34429	3594	1.15%
2026-04-07	10.06	10.21	0.14	1.39%	9.97	10.28	30827	3131	1.03%
2026-04-03	10.14	10.07	-0.11	-1.08%	10.02	10.26	30135	3052	1.00%
2026-04-02	10.34	10.18	-0.22	-2.12%	10.11	10.44	27749	2839	0.92%
2026-04-01	10.45	10.40	0.14	1.36%	10.31	10.58	49838	5190	1.66%
2026-03-31	10.40	10.26	-0.11	-1.06%	10.26	10.55	24524	2553	0.82%
2026-03-30	10.36	10.37	0.00	0.00%	10.19	10.41	23521	2430	0.78%
2026-03-27	10.23	10.37	0.13	1.27%	10.18	10.41	45625	4704	1.52%
2026-03-26	10.43	10.24	-0.15	-1.44%	10.20	10.53	39471	4074	1.32%
2026-03-25	10.35	10.39	0.00	0.00%	10.26	10.59	57597	6006	1.92%
2026-03-24	9.96	10.39	0.57	5.80%	9.89	10.50	61601	6267	2.05%
2026-03-23	10.28	9.82	-0.69	-6.57%	9.80	10.29	45208	4527	1.51%
2026-03-20	10.66	10.51	-0.15	-1.41%	10.45	10.75	20070	2118	0.67%
2026-03-19	10.83	10.66	-0.24	-2.20%	10.65	10.95	25871	2790	0.86%
2026-03-18	10.86	10.90	0.01	0.09%	10.77	10.95	22456	2437	0.75%
2026-03-17	11.05	10.89	-0.12	-1.09%	10.86	11.09	20295	2228	0.68%
2026-03-16	10.88	11.01	0.05	0.46%	10.85	11.03	21288	2334	0.71%
2026-03-13	10.92	10.96	0.03	0.27%	10.85	11.17	28538	3151	0.95%
2026-03-12	11.00	10.93	-0.05	-0.46%	10.89	11.00	19530	2135	0.65%
2026-03-11	11.02	10.98	-0.04	-0.36%	10.89	11.04	19711	2160	0.66%
2026-03-10	10.85	11.02	0.19	1.75%	10.85	11.04	24527	2689	0.82%
2026-03-09	10.96	10.83	-0.23	-2.08%	10.75	11.04	36826	3993	1.23%
2026-03-06	10.79	11.06	0.23	2.12%	10.78	11.08	28235	3099	0.94%
2026-03-05	10.85	10.83	0.11	1.03%	10.76	10.94	28351	3078	0.94%
2026-03-04	10.94	10.72	-0.31	-2.81%	10.65	10.98	49304	5317	1.64%
2026-03-03	11.21	11.03	-0.18	-1.61%	11.02	11.33	34429	3840	1.15%
2026-03-02	11.63	11.21	-0.53	-4.51%	11.04	11.66	77344	8733	2.58%
2026-02-27	11.81	11.74	-0.07	-0.59%	11.70	11.83	30597	3591	1.02%
2026-02-26	11.91	11.81	-0.03	-0.25%	11.74	11.91	32847	3878	1.09%
2026-02-25	11.96	11.84	-0.08	-0.67%	11.84	12.04	44017	5252	1.47%
2026-02-24	11.82	11.92	0.21	1.79%	11.77	11.96	36448	4339	1.21%