致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 02:32:09 休市中

徕木股份 (603633) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 7.15 6.82 -0.45 -6.19% 6.58 7.24 165985 11391 3.89%
2025-04-07 7.46 7.27 -0.81 -10.02% 7.27 7.61 102415 7519 2.40%
2025-04-03 8.27 8.08 -0.34 -4.04% 8.04 8.43 138519 11361 3.25%
2025-04-02 8.32 8.42 0.23 2.81% 8.25 8.71 175340 14849 4.11%
2025-04-01 8.10 8.19 0.10 1.24% 8.09 8.25 83331 6812 1.95%
2025-03-31 8.11 8.09 0.01 0.12% 7.90 8.14 100260 8042 2.35%
2025-03-28 8.25 8.08 -0.17 -2.06% 8.08 8.35 76286 6223 1.79%
2025-03-27 8.32 8.25 -0.11 -1.32% 8.10 8.37 93341 7692 2.19%
2025-03-26 8.27 8.36 0.09 1.09% 8.22 8.45 83553 7013 1.96%
2025-03-25 8.38 8.27 -0.10 -1.19% 8.14 8.42 97729 8100 2.29%
2025-03-24 8.59 8.37 -0.22 -2.56% 8.08 8.64 154012 12840 3.61%
2025-03-21 8.96 8.59 -0.43 -4.77% 8.58 8.99 186005 16210 4.36%
2025-03-20 8.92 9.02 0.08 0.89% 8.85 9.15 174888 15795 4.10%
2025-03-19 8.97 8.94 -0.03 -0.33% 8.88 9.10 132017 11840 3.09%
2025-03-18 8.88 8.97 0.12 1.36% 8.88 9.03 123992 11094 2.91%
2025-03-17 8.84 8.85 0.00 0.00% 8.77 8.94 93380 8254 2.19%
2025-03-14 8.73 8.85 0.09 1.03% 8.58 8.88 124875 10914 2.93%
2025-03-13 8.94 8.76 -0.19 -2.12% 8.62 8.97 125552 10987 2.94%
2025-03-12 8.92 8.95 0.10 1.13% 8.84 9.09 174361 15648 4.09%
2025-03-11 8.67 8.85 0.05 0.57% 8.63 8.94 124978 10966 2.93%
2025-03-10 8.67 8.80 0.09 1.03% 8.60 8.81 116292 10127 2.72%
2025-03-07 8.78 8.71 -0.07 -0.80% 8.64 8.84 117715 10311 2.76%
2025-03-06 8.64 8.78 0.15 1.74% 8.64 8.86 134161 11791 3.14%
2025-03-05 8.55 8.63 0.07 0.82% 8.46 8.63 105573 9031 2.47%
2025-03-04 8.40 8.56 0.09 1.06% 8.36 8.63 95955 8203 2.25%
2025-03-03 8.45 8.47 0.02 0.24% 8.37 8.64 98672 8380 2.31%
2025-02-28 8.87 8.45 -0.44 -4.95% 8.43 8.87 151947 13071 3.56%
2025-02-27 8.98 8.89 -0.07 -0.78% 8.70 9.03 146597 12983 3.43%
2025-02-26 8.86 8.96 0.08 0.90% 8.86 9.08 162010 14530 3.80%
2025-02-25 8.70 8.88 0.06 0.68% 8.64 8.99 153916 13643 3.61%
2025-02-24 8.89 8.82 0.01 0.11% 8.63 8.89 145326 12723 3.40%
2025-02-21 8.77 8.81 0.10 1.15% 8.67 8.84 192247 16883 4.50%
2025-02-20 8.49 8.71 0.20 2.35% 8.49 8.79 176154 15223 4.13%
2025-02-19 8.27 8.51 0.25 3.03% 8.22 8.52 124450 10505 2.92%
2025-02-18 8.43 8.26 -0.23 -2.71% 8.20 8.48 132728 11081 3.11%
2025-02-17 8.39 8.49 0.09 1.07% 8.38 8.54 125201 10607 2.93%
2025-02-14 8.45 8.40 -0.06 -0.71% 8.36 8.54 128386 10832 3.01%
2025-02-13 8.63 8.46 -0.22 -2.53% 8.45 8.70 165056 14089 3.87%
2025-02-12 8.46 8.68 0.03 0.35% 8.46 8.78 232635 20148 5.45%
2025-02-11 8.47 8.65 0.21 2.49% 8.45 9.27 390792 34108 9.16%
2025-02-10 8.52 8.44 -0.16 -1.86% 8.38 8.57 251394 21220 5.89%
2025-02-07 8.36 8.60 0.19 2.26% 8.26 8.66 316752 26899 7.42%
2025-02-06 8.10 8.41 0.33 4.08% 8.04 8.42 186657 15449 4.37%
2025-02-05 8.09 8.08 0.16 2.02% 7.97 8.15 112806 9082 2.64%
2025-01-27 8.18 7.92 -0.26 -3.18% 7.90 8.24 140321 11268 3.29%
2025-01-24 8.04 8.18 0.08 0.99% 8.01 8.22 123085 10012 2.88%
2025-01-23 8.22 8.10 -0.05 -0.61% 8.08 8.32 156497 12841 3.67%
2025-01-22 8.20 8.15 -0.08 -0.97% 8.11 8.27 132992 10898 3.12%
2025-01-21 8.20 8.23 0.11 1.35% 8.07 8.30 189951 15524 4.45%
2025-01-20 7.93 8.12 0.23 2.92% 7.93 8.19 168907 13705 3.96%
2025-01-17 7.78 7.89 0.08 1.02% 7.73 7.99 149855 11773 3.51%
2025-01-16 7.85 7.81 0.04 0.51% 7.77 7.98 165245 12976 3.87%
2025-01-15 7.84 7.77 -0.10 -1.27% 7.73 7.90 123330 9613 2.89%
2025-01-14 7.46 7.87 0.53 7.22% 7.37 7.89 189123 14546 4.43%
2025-01-13 7.49 7.34 -0.33 -4.30% 7.11 7.53 168529 12336 3.95%
2025-01-10 7.96 7.67 -0.14 -1.79% 7.66 8.10 221194 17442 5.18%
2025-01-09 7.74 7.81 0.03 0.39% 7.68 7.98 204268 15995 4.79%
2025-01-08 7.71 7.78 0.01 0.13% 7.51 7.89 311196 24017 7.29%
2025-01-07 7.18 7.77 0.71 10.06% 7.15 7.77 119915 9174 2.81%
2025-01-06 7.08 7.06 -0.01 -0.14% 6.72 7.23 156849 11034 3.67%
2025-01-03 7.92 7.07 -0.76 -9.71% 7.05 8.01 297618 21956 6.97%
2025-01-02 8.17 7.83 -0.34 -4.16% 7.72 8.18 216945 17220 5.08%
2024-12-31 8.56 8.17 -0.27 -3.20% 8.17 8.58 276606 23008 6.48%
2024-12-30 8.54 8.44 -0.15 -1.75% 8.34 8.72 303764 25815 7.12%