致敬每一个财富自由的梦想,祝大家早日进化为游资

徕木股份 (603633) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 9.65 9.58 -0.04 -0.42% 9.50 9.73 125758 12094 2.95%
2025-07-31 9.39 9.62 0.17 1.80% 9.39 10.15 222838 21846 5.22%
2025-07-30 9.64 9.45 -0.18 -1.87% 9.41 9.69 169205 16120 3.96%
2025-07-29 9.56 9.63 0.08 0.84% 9.42 9.63 126272 12027 2.96%
2025-07-28 9.40 9.55 0.13 1.38% 9.38 9.72 193675 18469 4.54%
2025-07-25 9.15 9.42 0.28 3.06% 9.15 9.54 257276 24051 6.03%
2025-07-24 9.05 9.14 0.25 2.81% 8.85 9.20 234420 21326 5.49%
2025-07-23 8.69 8.89 0.22 2.54% 8.61 9.18 263127 23549 6.16%
2025-07-22 8.73 8.67 -0.07 -0.80% 8.64 8.77 90669 7877 2.12%
2025-07-21 8.70 8.74 0.04 0.46% 8.65 8.74 77496 6740 1.82%
2025-07-18 8.82 8.70 -0.10 -1.14% 8.67 8.85 68283 5953 1.60%
2025-07-17 8.78 8.80 0.02 0.23% 8.73 8.82 56963 5007 1.33%
2025-07-16 8.80 8.78 -0.04 -0.45% 8.70 8.85 53754 4718 1.26%
2025-07-15 8.83 8.82 0.00 0.00% 8.66 8.88 65196 5721 1.53%
2025-07-14 8.69 8.82 0.12 1.38% 8.69 8.86 69408 6094 1.63%
2025-07-11 8.84 8.70 -0.15 -1.69% 8.63 8.87 103729 9027 2.43%
2025-07-10 8.97 8.85 -0.12 -1.34% 8.80 9.05 79824 7094 1.87%
2025-07-09 8.88 8.97 0.10 1.13% 8.79 9.14 127040 11382 2.98%
2025-07-08 8.84 8.87 0.05 0.57% 8.80 8.93 102466 9075 2.40%
2025-07-07 8.77 8.82 -0.01 -0.11% 8.73 8.92 82985 7320 1.94%
2025-07-04 8.83 8.83 -0.03 -0.34% 8.79 8.93 109122 9663 2.56%
2025-07-03 8.68 8.86 0.15 1.72% 8.68 8.89 119439 10501 2.80%
2025-07-02 8.78 8.71 -0.08 -0.91% 8.55 8.80 155589 13473 3.65%
2025-07-01 8.66 8.79 0.10 1.15% 8.58 9.04 299248 26469 7.01%
2025-06-30 8.15 8.69 0.55 6.76% 8.10 8.75 352594 30012 8.26%
2025-06-27 8.10 8.14 0.04 0.49% 8.10 8.18 66587 5420 1.56%
2025-06-26 8.17 8.10 -0.04 -0.49% 8.08 8.24 64355 5247 1.51%
2025-06-25 8.13 8.14 0.01 0.12% 8.05 8.17 59055 4792 1.38%
2025-06-24 7.88 8.13 0.25 3.17% 7.85 8.13 73120 5888 1.71%
2025-06-23 7.68 7.88 0.17 2.20% 7.58 7.91 84815 6627 1.99%
2025-06-20 7.75 7.71 -0.04 -0.52% 7.69 7.87 39091 3030 0.92%
2025-06-19 7.89 7.75 -0.15 -1.90% 7.74 8.00 45882 3604 1.07%
2025-06-18 7.80 7.90 0.06 0.77% 7.73 7.90 49870 3901 1.17%
2025-06-17 7.85 7.84 -0.05 -0.63% 7.77 7.92 47836 3741 1.12%
2025-06-16 7.91 7.89 -0.05 -0.63% 7.86 8.01 64486 5108 1.51%
2025-06-13 8.11 7.94 -0.21 -2.58% 7.93 8.13 45593 3645 1.07%
2025-06-12 8.13 8.15 0.02 0.25% 8.09 8.17 36057 2932 0.84%
2025-06-11 8.13 8.13 0.03 0.37% 8.10 8.22 43571 3562 1.02%
2025-06-10 8.18 8.10 -0.06 -0.74% 7.98 8.22 66434 5395 1.56%
2025-06-09 8.05 8.16 0.12 1.49% 7.99 8.20 60552 4913 1.42%
2025-06-06 7.96 8.04 0.07 0.88% 7.88 8.04 47119 3759 1.10%
2025-06-05 7.95 7.97 -0.01 -0.13% 7.86 8.01 57208 4538 1.34%
2025-06-04 7.85 7.98 0.11 1.40% 7.84 8.02 64271 5113 1.51%
2025-06-03 7.83 7.87 -0.02 -0.25% 7.80 7.96 53930 4239 1.26%
2025-05-30 8.18 7.89 -0.30 -3.66% 7.84 8.18 101090 8006 2.37%
2025-05-29 8.01 8.19 0.15 1.87% 8.01 8.24 57753 4724 1.35%
2025-05-28 8.13 8.04 -0.08 -0.99% 8.02 8.19 39053 3155 0.91%
2025-05-27 8.16 8.12 -0.03 -0.37% 8.07 8.23 49942 4052 1.17%
2025-05-26 8.12 8.15 0.00 0.00% 8.12 8.24 48120 3928 1.13%
2025-05-23 8.28 8.15 -0.10 -1.21% 8.10 8.32 54953 4512 1.29%
2025-05-22 8.40 8.25 -0.16 -1.90% 8.25 8.47 51368 4278 1.20%
2025-05-21 8.56 8.41 -0.17 -1.98% 8.34 8.60 71116 5991 1.67%
2025-05-20 8.47 8.58 0.04 0.47% 8.42 8.65 108748 9322 2.55%
2025-05-19 8.20 8.54 0.37 4.53% 8.14 8.63 249214 21071 5.84%
2025-05-16 7.98 8.17 0.16 2.00% 7.96 8.23 92008 7504 2.16%
2025-05-15 8.13 8.01 -0.12 -1.48% 7.95 8.17 48396 3886 1.13%
2025-05-14 8.11 8.13 0.00 0.00% 8.05 8.22 71866 5840 1.68%
2025-05-13 8.26 8.13 -0.07 -0.85% 8.09 8.30 61989 5068 1.45%
2025-05-12 8.20 8.20 0.08 0.99% 8.11 8.34 74076 6055 1.74%
2025-05-09 8.13 8.12 -0.03 -0.37% 7.98 8.16 70002 5651 1.64%
2025-05-08 7.95 8.15 0.20 2.52% 7.92 8.19 100951 8171 2.37%
2025-05-07 8.14 7.95 -0.21 -2.57% 7.88 8.19 157388 12638 3.69%
2025-05-06 8.10 8.16 0.10 1.24% 8.10 8.18 64268 5238 1.51%
2025-04-30 7.91 8.06 0.19 2.41% 7.85 8.14 81256 6518 1.90%
2025-04-29 7.75 7.87 -0.07 -0.88% 7.74 8.00 87802 6907 2.06%
2025-04-28 8.02 7.94 -0.08 -1.00% 7.88 8.13 66790 5341 1.56%
2025-04-25 7.99 8.02 0.05 0.63% 7.83 8.06 93993 7475 2.20%
2025-04-24 8.01 7.97 -0.10 -1.24% 7.91 8.13 106663 8555 2.50%