永悦科技 (603879) - 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
2026-04-30	5.84	5.90	0.05	0.85%	5.80	5.94	96590	5673	2.69%
2026-04-29	5.78	5.85	0.07	1.21%	5.70	5.92	108006	6322	3.01%
2026-04-28	5.76	5.78	0.02	0.35%	5.72	5.92	109088	6344	3.04%
2026-04-27	5.66	5.76	0.09	1.59%	5.52	5.82	99652	5668	2.77%
2026-04-24	5.50	5.67	0.13	2.35%	5.42	5.70	127237	7094	3.54%
2026-04-23	5.71	5.54	-0.22	-3.82%	5.52	5.73	133263	7454	3.71%
2026-04-22	5.61	5.76	0.14	2.49%	5.54	5.82	171790	9799	4.78%
2026-04-21	5.45	5.62	0.16	2.93%	5.42	5.67	162970	9086	4.54%
2026-04-20	5.38	5.46	0.09	1.68%	5.32	5.50	78443	4251	2.18%
2026-04-17	5.41	5.37	-0.06	-1.10%	5.31	5.43	75728	4063	2.11%
2026-04-16	5.27	5.43	0.15	2.84%	5.26	5.47	81215	4375	2.26%
2026-04-15	5.40	5.28	-0.12	-2.22%	5.27	5.47	59214	3158	1.65%
2026-04-14	5.50	5.40	-0.05	-0.92%	5.31	5.53	73596	3969	2.05%
2026-04-13	5.33	5.45	0.08	1.49%	5.31	5.49	91048	4916	2.53%
2026-04-10	5.36	5.37	0.05	0.94%	5.32	5.47	70244	3797	1.95%
2026-04-09	5.55	5.32	-0.23	-4.14%	5.30	5.55	83732	4512	2.33%
2026-04-08	5.56	5.55	0.16	2.97%	5.40	5.59	77764	4307	2.16%
2026-04-07	5.13	5.39	0.21	4.05%	5.10	5.40	106360	5638	2.96%
2026-04-03	5.53	5.18	-0.29	-5.30%	5.17	5.57	97752	5149	2.72%
2026-04-02	5.72	5.47	-0.25	-4.37%	5.41	5.74	96262	5323	2.68%
2026-04-01	5.78	5.72	0.06	1.06%	5.64	5.83	68325	3889	1.90%
2026-03-31	5.77	5.66	-0.11	-1.91%	5.65	5.85	74909	4309	2.08%
2026-03-30	5.69	5.77	0.03	0.52%	5.64	5.79	74097	4240	2.06%
2026-03-27	5.59	5.74	0.15	2.68%	5.55	5.78	79455	4513	2.21%
2026-03-26	5.70	5.59	-0.08	-1.41%	5.57	5.73	85236	4796	2.37%
2026-03-25	5.58	5.67	0.10	1.80%	5.58	5.80	106877	6070	2.97%
2026-03-24	5.52	5.57	0.31	5.89%	5.26	5.57	147583	8002	4.11%
2026-03-23	5.52	5.26	-0.35	-6.24%	5.21	5.61	174516	9425	4.86%
2026-03-20	5.83	5.61	-0.26	-4.43%	5.59	5.98	134911	7720	3.75%
2026-03-19	6.04	5.87	-0.21	-3.45%	5.84	6.09	93934	5599	2.61%
2026-03-18	5.98	6.08	0.12	2.01%	5.92	6.12	86872	5225	2.42%
2026-03-17	6.13	5.96	-0.17	-2.77%	5.96	6.18	85869	5205	2.39%
2026-03-16	6.14	6.13	-0.01	-0.16%	6.07	6.28	86447	5315	2.41%
2026-03-13	6.10	6.14	-0.01	-0.16%	6.10	6.28	86671	5365	2.41%
2026-03-12	6.29	6.15	-0.11	-1.76%	6.14	6.32	74826	4654	2.08%
2026-03-11	6.35	6.26	-0.09	-1.42%	6.20	6.42	76052	4785	2.12%
2026-03-10	6.27	6.35	0.10	1.60%	6.26	6.38	79231	5024	2.20%
2026-03-09	6.40	6.25	-0.09	-1.42%	6.14	6.52	132952	8348	3.70%
2026-03-06	6.01	6.34	0.36	6.02%	6.00	6.39	182072	11436	5.07%
2026-03-05	5.97	5.98	0.02	0.34%	5.95	6.12	116532	7027	3.24%
2026-03-04	5.89	5.96	0.01	0.17%	5.84	6.02	94023	5599	2.62%
2026-03-03	6.18	5.95	-0.25	-4.03%	5.94	6.26	165083	10051	4.59%
2026-03-02	6.42	6.20	-0.26	-4.02%	6.09	6.43	157222	9795	4.38%
2026-02-27	6.53	6.46	-0.11	-1.67%	6.42	6.63	103629	6726	2.88%
2026-02-26	6.57	6.57	-0.01	-0.15%	6.50	6.66	154758	10169	4.31%
2026-02-25	6.32	6.58	0.29	4.61%	6.28	6.60	178876	11604	4.98%
2026-02-24	6.17	6.29	0.15	2.44%	6.17	6.32	101635	6360	2.83%
2026-02-13	6.10	6.14	-0.03	-0.49%	6.08	6.24	92512	5712	2.57%
2026-02-12	6.30	6.17	-0.13	-2.06%	6.16	6.33	132589	8277	3.69%
2026-02-11	6.37	6.30	-0.11	-1.72%	6.28	6.46	106844	6764	2.97%
2026-02-10	6.43	6.41	0.00	0.00%	6.37	6.49	97301	6270	2.71%
2026-02-09	6.47	6.41	0.01	0.16%	6.33	6.48	114131	7317	3.18%
2026-02-06	6.28	6.40	0.07	1.11%	6.25	6.48	115421	7380	3.21%
2026-02-05	6.31	6.33	0.00	0.00%	6.22	6.49	104296	6622	2.90%
2026-02-04	6.35	6.33	0.07	1.12%	6.22	6.42	136794	8642	3.81%
2026-02-03	6.26	6.26	0.01	0.16%	6.18	6.35	101555	6355	2.83%
2026-02-02	6.28	6.25	0.00	0.00%	6.23	6.56	119052	7539	3.31%
2026-01-30	6.16	6.25	0.02	0.32%	6.16	6.33	93384	5817	2.60%
2026-01-29	6.41	6.23	-0.08	-1.27%	6.15	6.42	116276	7315	3.24%
2026-01-28	6.44	6.31	-0.11	-1.71%	6.28	6.48	92315	5850	2.57%
2026-01-27	6.50	6.42	-0.04	-0.62%	6.20	6.78	168870	10936	4.70%
2026-01-26	6.62	6.46	-0.15	-2.27%	6.38	6.62	108556	7033	3.02%