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
2025-09-16	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%
2025-07-24	10.77	10.90	0.13	1.21%	10.77	10.94	45746	4976	1.52%
2025-07-23	10.87	10.77	-0.10	-0.92%	10.76	10.91	51012	5523	1.70%
2025-07-22	10.88	10.87	-0.01	-0.09%	10.75	10.90	37582	4069	1.25%
2025-07-21	10.76	10.88	0.12	1.12%	10.75	10.91	45530	4946	1.51%
2025-07-18	10.84	10.76	-0.06	-0.55%	10.70	10.86	37238	4003	1.24%
2025-07-17	10.89	10.82	-0.06	-0.55%	10.75	10.93	36095	3903	1.20%
2025-07-16	10.75	10.88	0.14	1.30%	10.70	10.94	30754	3337	1.02%
2025-07-15	10.81	10.74	-0.07	-0.65%	10.66	10.89	33619	3619	1.12%
2025-07-14	10.73	10.81	0.08	0.75%	10.68	10.85	39302	4236	1.31%
2025-07-11	10.71	10.73	0.02	0.19%	10.59	10.78	36773	3937	1.22%
2025-07-10	10.71	10.71	0.02	0.19%	10.60	10.77	29150	3107	0.97%
2025-07-09	10.74	10.69	-0.03	-0.28%	10.64	10.85	44691	4794	1.49%
2025-07-08	10.67	10.72	0.04	0.37%	10.60	10.73	31827	3400	1.06%
2025-07-07	10.52	10.68	0.14	1.33%	10.50	10.70	35893	3819	1.19%
2025-07-04	10.81	10.54	-0.26	-2.41%	10.52	10.86	57737	6126	1.92%
2025-07-03	10.94	10.80	0.17	1.60%	10.75	11.07	94176	10238	3.13%
2025-07-02	10.65	10.63	-0.07	-0.65%	10.52	10.70	39003	4136	1.30%
2025-07-01	10.64	10.70	0.06	0.56%	10.60	10.82	44863	4794	1.49%
2025-06-30	10.70	10.64	0.04	0.38%	10.60	10.72	29793	3175	0.99%
2025-06-27	10.61	10.60	0.05	0.47%	10.48	10.72	43309	4589	1.44%
2025-06-26	10.42	10.55	0.09	0.86%	10.37	10.62	46860	4927	1.56%
2025-06-25	10.37	10.46	0.10	0.97%	10.33	10.46	30036	3122	1.00%
2025-06-24	10.20	10.36	0.18	1.77%	10.20	10.36	35338	3640	1.17%
2025-06-23	9.91	10.18	0.16	1.60%	9.91	10.21	26016	2630	0.86%
2025-06-20	10.00	10.02	0.02	0.20%	9.96	10.15	26766	2690	0.89%
2025-06-19	10.21	10.00	-0.27	-2.63%	9.95	10.25	50072	5046	1.66%
2025-06-18	10.42	10.27	-0.16	-1.53%	10.22	10.43	37670	3883	1.25%
2025-06-17	10.44	10.43	0.00	0.00%	10.34	10.48	33030	3437	1.10%
2025-06-16	10.49	10.43	-0.14	-1.32%	10.38	10.62	53976	5652	1.79%
2025-06-13	10.75	10.57	-0.26	-2.40%	10.48	10.79	59880	6342	1.99%
2025-06-12	10.73	10.83	0.05	0.46%	10.64	11.02	69467	7533	2.31%
2025-06-11	10.47	10.78	0.28	2.67%	10.45	10.89	90158	9644	3.00%
2025-06-10	10.59	10.50	-0.02	-0.19%	10.38	10.78	71110	7530	2.36%
2025-06-09	10.45	10.52	0.05	0.48%	10.41	10.62	51066	5354	1.70%