永福股份

300712
🏛️ 中国 →
26.54
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.24 26.94 26.00 26.80 2.6M
2023-12-28 24.98 26.60 24.87 26.30 3.7M
2023-12-27 24.78 25.24 24.41 24.98 1.2M
2023-12-26 25.02 25.17 24.64 24.76 1.1M
2023-12-25 25.06 25.20 24.67 25.17 1.2M
2023-12-22 24.83 25.50 24.47 25.06 1.9M
2023-12-21 24.27 24.87 23.87 24.85 1.7M
2023-12-20 24.40 24.70 24.27 24.27 0.7M
2023-12-19 24.44 24.74 24.26 24.40 0.8M
2023-12-18 25.05 25.05 24.29 24.38 1.1M
2023-12-15 25.50 25.65 24.89 25.05 1.6M
2023-12-14 25.69 25.85 25.20 25.21 1.1M
2023-12-13 25.92 25.92 25.40 25.40 0.9M
2023-12-12 25.95 25.99 25.62 25.88 0.8M
2023-12-11 26.04 26.04 25.41 25.87 1.3M
2023-12-08 26.16 26.36 25.76 25.95 1.4M
2023-12-07 26.30 26.45 25.51 26.11 1.6M
2023-12-06 25.82 26.58 25.58 26.08 1.7M
2023-12-05 26.46 26.68 25.74 25.74 1.8M
2023-12-04 26.67 26.82 26.32 26.43 1.0M
2023-12-01 26.80 26.98 26.18 26.60 1.0M
2023-11-30 26.91 27.16 26.36 26.51 1.1M
2023-11-29 27.30 27.30 27.01 27.13 0.6M
2023-11-28 27.13 27.30 26.70 27.25 0.8M
2023-11-27 27.42 27.49 26.94 27.03 1.2M
2023-11-24 28.02 28.09 27.27 27.30 1.4M
2023-11-23 28.04 28.35 27.95 28.10 0.9M
2023-11-22 28.64 28.76 28.03 28.04 1.0M
2023-11-21 29.08 29.18 28.61 28.66 1.3M
2023-11-20 28.57 29.14 28.32 28.99 1.3M
2023-11-17 28.29 28.68 28.04 28.47 1.0M
2023-11-16 29.10 29.10 28.27 28.29 1.7M
2023-11-15 28.60 29.20 28.44 29.14 2.3M
2023-11-14 28.04 28.27 27.91 28.24 1.0M
2023-11-13 27.83 28.07 27.69 28.04 1.0M
2023-11-10 28.00 28.00 27.43 27.63 1.0M
2023-11-09 27.83 28.27 27.64 27.92 1.3M
2023-11-08 28.00 28.00 27.65 27.83 1.2M
2023-11-07 28.18 28.20 27.66 27.87 1.3M
2023-11-06 27.67 28.36 27.43 28.13 1.9M
2023-11-03 26.97 27.58 26.80 27.43 1.2M
2023-11-02 27.63 27.63 26.95 26.97 1.0M
2023-11-01 27.25 27.57 27.12 27.30 0.9M
2023-10-31 27.47 27.52 27.04 27.25 1.2M
2023-10-30 27.28 27.53 26.88 27.48 1.8M
2023-10-27 26.40 27.64 26.02 27.46 2.6M
2023-10-26 26.50 26.78 25.88 26.40 2.0M
2023-10-25 26.45 27.31 26.40 26.94 2.2M
2023-10-24 25.98 26.50 25.78 26.09 1.4M
2023-10-23 27.03 27.04 25.63 25.93 2.0M
2023-10-20 26.90 27.77 26.83 27.03 2.1M
2023-10-19 27.64 27.77 26.98 26.99 2.2M
2023-10-18 29.00 29.25 27.76 27.78 2.1M
2023-10-17 28.23 28.40 27.49 27.87 2.4M
2023-10-16 29.17 29.17 28.18 28.21 1.5M
2023-10-13 29.45 29.46 28.90 29.18 1.3M
2023-10-12 28.90 29.74 28.50 29.61 2.4M
2023-10-11 30.46 30.53 28.21 28.89 3.8M
2023-10-10 30.98 30.98 30.30 30.48 1.0M
2023-10-09 30.98 31.13 30.33 30.60 1.3M
2023-09-28 30.50 31.27 30.39 30.98 1.7M
2023-09-27 30.03 30.91 29.92 30.39 1.6M
2023-09-26 30.90 30.99 29.99 29.99 1.8M
2023-09-25 31.43 31.55 30.88 30.90 1.3M
2023-09-22 30.08 31.65 29.97 31.52 2.7M
2023-09-21 30.19 30.68 30.13 30.29 1.1M
2023-09-20 30.60 30.90 30.26 30.36 1.1M
2023-09-19 31.10 31.16 30.27 30.31 1.8M
2023-09-18 31.19 31.50 30.73 31.40 2.0M
2023-09-15 31.82 32.25 30.88 31.66 2.6M
2023-09-14 32.38 32.50 31.10 31.40 5.1M
2023-09-13 31.83 34.59 31.40 33.31 8.3M
2023-09-12 30.28 32.40 30.28 31.30 3.9M
2023-09-11 29.67 30.11 29.40 29.93 1.2M
2023-09-08 30.35 30.48 29.51 29.66 2.0M
2023-09-07 30.75 31.86 30.49 30.68 2.6M
2023-09-06 30.39 30.93 30.10 30.89 1.4M
2023-09-05 30.65 30.71 30.02 30.53 1.3M
2023-09-04 29.90 30.44 29.87 30.43 1.0M
2023-09-01 30.15 30.36 29.70 29.91 0.9M
2023-08-31 30.60 30.62 29.92 30.10 1.0M
2023-08-30 30.20 30.86 29.96 30.53 1.8M
2023-08-29 29.57 30.68 29.37 30.62 1.5M
2023-08-28 31.70 32.00 29.50 29.57 1.5M
2023-08-25 30.37 30.50 29.43 29.63 1.3M
2023-08-24 30.37 30.79 30.15 30.37 1.1M
2023-08-23 31.46 31.47 30.29 30.33 0.9M
2023-08-22 31.49 31.62 30.57 31.25 1.1M
2023-08-21 31.70 31.90 31.24 31.26 1.0M
2023-08-18 32.24 32.50 31.47 31.48 1.0M
2023-08-17 31.75 32.13 31.31 32.10 0.9M
2023-08-16 32.07 32.47 31.77 31.77 0.9M
2023-08-15 32.38 32.65 31.92 32.22 1.1M
2023-08-14 33.03 33.03 31.89 32.53 1.9M
2023-08-11 34.30 34.59 33.01 33.18 1.9M
2023-08-10 34.64 35.05 34.37 34.44 0.8M
2023-08-09 34.98 34.98 34.22 34.48 0.6M
2023-08-08 34.98 35.21 34.40 34.84 1.1M
2023-08-07 35.46 35.68 34.81 34.90 1.2M
2023-08-04 35.02 35.80 35.02 35.46 1.4M
2023-08-03 34.68 35.15 34.52 35.00 0.9M
2023-08-02 34.53 35.03 34.52 34.80 1.1M
2023-08-01 35.58 35.58 34.65 34.84 1.1M
2023-07-31 34.51 35.36 34.42 35.17 1.8M
2023-07-28 34.26 34.48 33.78 34.34 1.3M
2023-07-27 35.25 35.32 34.29 34.32 1.0M
2023-07-26 35.69 35.69 34.71 34.75 1.1M
2023-07-25 34.48 35.47 34.45 35.28 1.5M
2023-07-24 34.60 34.76 34.15 34.23 0.9M
2023-07-21 34.54 35.09 34.23 34.60 0.9M
2023-07-20 35.37 35.63 34.58 34.70 1.5M
2023-07-19 36.18 36.30 35.33 35.37 1.3M
2023-07-18 35.60 37.00 35.15 36.18 2.4M
2023-07-17 35.91 36.01 35.40 35.60 1.0M
2023-07-14 36.28 36.35 35.83 35.90 1.6M
2023-07-13 36.50 36.90 36.35 36.42 1.5M
2023-07-12 36.68 37.06 36.32 36.35 1.8M
2023-07-11 36.70 36.87 36.30 36.70 1.7M
2023-07-10 35.62 36.79 35.56 36.49 2.5M
2023-07-07 36.30 36.30 35.53 35.62 1.1M
2023-07-06 36.25 36.56 35.95 36.14 1.6M
2023-07-05 36.99 37.14 36.35 36.41 1.7M
2023-07-04 37.25 37.32 36.23 36.91 3.1M
2023-07-03 35.55 37.42 35.55 36.67 3.9M
2023-06-30 34.86 36.04 34.64 35.50 2.4M
2023-06-29 33.99 35.35 33.82 35.02 2.9M
2023-06-28 34.06 34.38 33.48 34.05 1.7M
2023-06-27 33.58 34.37 33.35 34.06 1.8M
2023-06-26 34.23 34.46 33.47 33.58 2.1M
2023-06-21 35.02 35.45 34.24 34.29 1.8M
2023-06-20 35.19 35.57 34.99 35.02 2.0M
2023-06-19 35.20 35.97 35.14 35.19 2.1M
2023-06-16 34.80 36.20 34.80 35.57 3.1M
2023-06-15 33.78 34.98 33.66 34.97 2.8M
2023-06-14 34.20 34.56 33.83 33.83 1.4M
2023-06-13 34.04 34.53 33.87 34.17 1.7M
2023-06-12 34.43 34.73 33.40 34.05 1.9M
2023-06-09 33.94 34.37 33.50 33.86 1.5M
2023-06-08 34.45 34.59 33.70 33.88 2.0M
2023-06-07 35.21 35.22 34.09 34.21 1.9M
2023-06-06 35.71 36.00 34.81 35.10 1.8M
2023-06-05 36.50 36.50 35.55 35.95 1.4M
2023-06-02 35.67 36.49 35.58 35.98 2.0M
2023-06-01 34.85 35.77 34.85 35.37 1.8M
2023-05-31 35.70 35.70 35.04 35.12 1.5M
2023-05-30 35.20 36.12 35.08 35.68 1.8M
2023-05-29 36.14 36.50 35.51 35.63 2.0M
2023-05-26 36.82 37.58 35.66 36.29 2.8M
2023-05-25 36.20 37.78 36.15 37.22 4.2M
2023-05-24 35.99 37.06 35.76 36.43 2.0M
2023-05-23 36.80 37.04 36.11 36.12 1.9M
2023-05-22 36.50 37.55 36.45 36.80 2.2M
2023-05-19 37.10 37.30 36.60 36.70 1.8M
2023-05-18 37.90 38.44 37.12 37.20 2.7M
2023-05-17 37.65 38.25 37.34 38.01 3.1M
2023-05-16 36.90 38.70 36.60 38.02 5.6M
2023-05-15 35.45 36.92 35.45 36.85 3.2M
2023-05-12 36.45 37.09 35.50 35.52 2.5M
2023-05-11 35.48 36.96 35.20 36.45 4.3M
2023-05-10 34.40 36.17 34.00 35.50 3.8M
2023-05-09 35.17 35.40 34.34 34.45 2.4M
2023-05-08 35.18 36.20 35.00 35.16 3.1M
2023-05-05 35.92 36.09 34.98 35.18 2.4M
2023-05-04 36.24 37.05 35.80 36.02 3.2M
2023-04-28 37.45 37.60 36.40 36.40 3.3M
2023-04-27 38.12 38.12 36.63 37.22 3.1M
2023-04-26 36.34 38.79 35.98 38.05 4.9M
2023-04-25 37.49 37.59 35.20 35.81 3.5M
2023-04-24 37.84 38.27 37.28 37.48 2.2M
2023-04-21 38.61 39.14 37.68 37.84 2.7M
2023-04-20 39.10 39.12 37.63 38.39 3.1M
2023-04-19 39.75 39.85 39.04 39.10 2.6M
2023-04-18 39.31 40.37 38.90 39.89 3.5M
2023-04-17 39.40 40.19 39.24 39.52 2.3M
2023-04-14 39.78 40.10 39.16 39.59 2.4M
2023-04-13 39.65 39.86 38.68 39.45 2.3M
2023-04-12 39.93 40.15 39.26 39.44 3.1M
2023-04-11 40.67 41.06 39.91 40.09 2.8M
2023-04-10 40.05 41.74 40.05 40.80 4.3M
2023-04-07 40.20 41.00 39.90 40.00 3.4M
2023-04-06 40.44 40.56 39.50 40.06 4.2M
2023-04-04 42.16 42.35 40.29 40.55 5.0M
2023-04-03 41.28 42.38 40.88 42.15 4.0M
2023-03-31 41.01 41.74 40.91 41.10 2.4M
2023-03-30 40.66 41.65 40.23 41.18 3.0M
2023-03-29 41.57 41.83 40.53 40.59 3.4M
2023-03-28 41.71 42.26 41.20 41.45 3.7M
2023-03-27 41.02 42.16 40.82 41.80 4.0M
2023-03-24 41.30 42.06 40.29 41.38 4.5M
2023-03-23 41.50 41.53 40.86 41.04 2.4M
2023-03-22 41.46 42.18 41.08 41.35 3.1M
2023-03-21 40.69 41.56 40.30 41.41 3.3M
2023-03-20 41.00 41.40 39.72 40.69 5.7M
2023-03-17 41.73 42.15 40.73 41.00 3.5M
2023-03-16 43.28 43.28 41.60 41.60 2.8M
2023-03-15 42.80 44.01 42.51 43.30 2.6M
2023-03-14 43.50 43.91 41.80 42.50 3.3M
2023-03-13 43.57 44.28 43.30 43.60 2.2M
2023-03-10 44.72 44.84 43.70 43.90 2.6M
2023-03-09 44.86 45.06 44.22 44.79 1.8M
2023-03-08 44.60 45.66 44.25 44.62 2.9M
2023-03-07 45.40 46.46 44.60 44.66 4.2M
2023-03-06 45.08 45.50 43.88 45.41 4.2M
2023-03-03 45.57 45.86 44.56 45.22 4.0M
2023-03-02 47.20 47.20 45.49 45.57 2.9M
2023-03-01 46.37 47.00 45.95 46.80 2.1M
2023-02-28 46.53 46.69 45.60 46.41 1.9M
2023-02-27 46.22 47.37 46.00 46.38 2.2M
2023-02-24 47.71 47.79 46.31 46.57 2.9M
2023-02-23 47.30 47.96 47.11 47.52 2.4M
2023-02-22 46.51 48.28 46.46 47.42 2.8M
2023-02-21 47.35 47.60 46.65 47.05 3.2M
2023-02-20 46.85 47.43 46.25 47.25 2.8M
2023-02-17 49.10 49.60 46.66 46.70 6.3M
2023-02-16 51.35 51.35 48.60 49.15 6.0M
2023-02-15 50.80 52.20 50.45 51.28 6.2M
2023-02-14 50.42 51.49 48.59 50.96 7.2M
2023-02-13 49.16 50.50 49.06 50.17 4.1M
2023-02-10 50.55 50.70 48.71 49.27 3.9M
2023-02-09 48.85 50.87 48.40 50.23 4.8M
2023-02-08 48.58 50.34 48.58 49.15 3.8M
2023-02-07 49.90 51.09 48.38 48.84 5.2M
2023-02-06 49.48 50.48 49.06 49.85 3.2M
2023-02-03 50.31 50.36 48.81 49.80 4.2M
2023-02-02 51.00 51.77 50.00 50.30 4.7M
2023-02-01 51.52 52.04 49.75 51.20 5.7M
2023-01-31 50.38 52.82 50.24 51.51 6.4M
2023-01-30 51.45 52.53 50.14 50.30 4.8M
2023-01-20 50.96 52.22 50.40 51.38 3.2M
2023-01-19 51.58 51.68 50.42 50.50 2.3M
2023-01-18 52.27 52.27 51.07 51.25 2.0M
2023-01-17 51.61 52.68 51.35 51.80 2.6M
2023-01-16 51.72 52.45 50.37 51.61 4.5M
2023-01-13 52.88 53.60 51.25 51.91 4.8M
2023-01-12 53.15 53.81 52.50 52.88 3.8M
2023-01-11 53.00 54.26 52.30 53.15 4.7M
2023-01-10 52.00 55.00 51.51 52.85 6.7M
2023-01-09 53.00 54.40 51.86 52.12 7.9M
2023-01-06 50.43 53.85 50.43 52.77 9.3M
2023-01-05 48.26 51.68 47.90 50.89 7.9M
2023-01-04 48.62 49.30 47.18 48.45 6.2M
2023-01-03 44.14 48.98 43.80 48.06 9.5M