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
2025-12-16	11.99	11.68	-0.21	-1.77%	11.66	12.01	43220	5104	1.44%
2025-12-15	11.90	11.89	-0.09	-0.75%	11.78	12.00	50237	5976	1.67%
2025-12-12	12.13	11.98	-0.11	-0.91%	11.95	12.23	51214	6164	1.71%
2025-12-11	12.22	12.09	-0.16	-1.31%	12.03	12.42	71040	8667	2.37%
2025-12-10	12.27	12.25	-0.01	-0.08%	12.01	12.47	87542	10669	2.92%
2025-12-09	12.65	12.26	-0.47	-3.69%	12.23	12.69	91769	11383	3.06%
2025-12-08	12.65	12.73	0.08	0.63%	12.48	12.75	89254	11268	2.97%
2025-12-05	12.73	12.65	-0.02	-0.16%	12.43	12.78	92767	11699	3.09%
2025-12-04	12.99	12.67	-0.42	-3.21%	12.66	13.05	127385	16312	4.25%
2025-12-03	12.38	13.09	0.71	5.74%	12.32	13.25	257532	33545	8.58%
2025-12-02	12.46	12.38	-0.08	-0.64%	12.24	12.55	76765	9483	2.56%
2025-12-01	12.38	12.46	0.08	0.65%	12.25	12.65	111650	13905	3.72%
2025-11-28	12.41	12.38	-0.07	-0.56%	12.16	12.50	101250	12464	3.37%
2025-11-27	12.04	12.45	0.28	2.30%	12.04	12.62	175833	21830	5.86%
2025-11-26	11.93	12.17	0.18	1.50%	11.89	12.55	194781	23928	6.49%
2025-11-25	11.83	11.99	0.07	0.59%	11.81	12.06	111414	13317	3.71%
2025-11-24	12.04	11.92	-0.07	-0.58%	11.45	12.21	178198	21127	5.94%
2025-11-21	12.20	11.99	-0.31	-2.52%	11.91	12.38	168737	20405	5.62%
2025-11-20	12.33	12.30	-0.03	-0.24%	12.12	12.60	267009	32933	8.90%
2025-11-19	11.64	12.33	0.66	5.66%	11.64	12.84	340975	42575	11.36%
2025-11-18	11.83	11.67	-0.13	-1.10%	11.60	11.88	41239	4819	1.37%
2025-11-17	12.08	11.80	-0.27	-2.24%	11.68	12.11	71318	8425	2.38%
2025-11-14	11.99	12.07	0.10	0.84%	11.94	12.18	67251	8129	2.24%
2025-11-13	11.90	11.97	0.00	0.00%	11.85	12.03	38170	4557	1.27%
2025-11-12	11.88	11.97	0.05	0.42%	11.77	11.98	39798	4727	1.33%
2025-11-11	11.76	11.92	0.16	1.36%	11.68	12.04	56154	6669	1.87%
2025-11-10	11.75	11.76	0.01	0.09%	11.63	11.90	41634	4892	1.39%
2025-11-07	11.65	11.75	0.10	0.86%	11.61	11.92	56206	6632	1.87%
2025-11-06	11.78	11.65	-0.15	-1.27%	11.57	11.78	57334	6678	1.91%
2025-11-05	11.83	11.80	-0.07	-0.59%	11.67	11.86	70344	8265	2.34%
2025-11-04	11.60	11.87	0.26	2.24%	11.60	12.08	146924	17482	4.90%
2025-11-03	11.48	11.61	0.13	1.13%	11.37	11.91	115188	13373	3.84%
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%