永东股份

002753
🏛️ 中国 →
6.93
最后更新: 2025-09-30
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 8.22 8.27 8.15 8.25 3.0M
2023-12-28 7.98 8.23 7.97 8.22 4.2M
2023-12-27 7.94 8.01 7.83 7.99 2.6M
2023-12-26 7.98 8.06 7.90 7.93 3.4M
2023-12-25 7.93 8.05 7.85 7.98 3.8M
2023-12-22 8.13 8.15 7.94 7.99 3.3M
2023-12-21 8.01 8.13 7.88 8.12 3.4M
2023-12-20 8.08 8.17 8.02 8.03 2.6M
2023-12-19 7.98 8.14 7.91 8.12 3.2M
2023-12-18 8.19 8.19 7.96 7.97 2.6M
2023-12-15 8.09 8.15 8.04 8.06 2.3M
2023-12-14 8.09 8.19 8.07 8.09 2.1M
2023-12-13 8.08 8.18 8.02 8.09 3.4M
2023-12-12 8.13 8.15 7.94 8.08 4.3M
2023-12-11 8.02 8.19 7.90 8.05 5.8M
2023-12-08 8.20 8.22 8.01 8.02 4.3M
2023-12-07 8.29 8.30 8.14 8.20 3.9M
2023-12-06 8.12 8.31 8.10 8.26 3.7M
2023-12-05 8.21 8.25 8.13 8.15 3.4M
2023-12-04 8.25 8.35 8.15 8.19 4.0M
2023-12-01 8.14 8.27 8.11 8.24 4.8M
2023-11-30 8.22 8.23 8.04 8.17 3.8M
2023-11-29 8.21 8.30 8.20 8.23 2.9M
2023-11-28 8.11 8.23 8.05 8.21 4.1M
2023-11-27 8.11 8.21 8.07 8.12 4.5M
2023-11-24 8.24 8.24 8.09 8.14 2.9M
2023-11-23 8.18 8.22 8.12 8.22 2.3M
2023-11-22 8.18 8.26 8.16 8.16 3.3M
2023-11-21 8.25 8.27 8.17 8.20 4.0M
2023-11-20 8.11 8.25 8.07 8.25 4.7M
2023-11-17 7.98 8.10 7.98 8.09 2.7M
2023-11-16 8.00 8.12 7.93 8.02 3.5M
2023-11-15 7.99 8.03 7.91 7.98 3.2M
2023-11-14 7.99 7.99 7.85 7.96 3.9M
2023-11-13 7.86 7.99 7.83 7.99 6.3M
2023-11-10 7.76 7.89 7.70 7.86 3.9M
2023-11-09 7.80 7.89 7.80 7.80 3.8M
2023-11-08 7.88 7.91 7.76 7.84 3.6M
2023-11-07 7.82 7.94 7.77 7.88 5.1M
2023-11-06 7.97 7.99 7.72 7.83 6.2M
2023-11-03 7.77 8.00 7.77 7.81 6.3M
2023-11-02 7.86 8.01 7.74 7.76 9.8M
2023-11-01 7.68 7.96 7.66 7.85 14.8M
2023-10-31 7.85 7.85 7.53 7.60 24.7M
2023-10-30 7.27 7.72 7.25 7.72 15.0M
2023-10-27 6.85 7.02 6.81 7.02 2.7M
2023-10-26 6.86 6.87 6.73 6.85 2.3M
2023-10-25 6.81 6.86 6.75 6.83 2.5M
2023-10-24 6.45 6.81 6.45 6.76 4.0M
2023-10-23 6.64 6.74 6.32 6.45 3.8M
2023-10-20 6.64 6.77 6.58 6.64 2.5M
2023-10-19 6.63 6.78 6.58 6.61 2.6M
2023-10-18 6.77 6.83 6.63 6.63 2.3M
2023-10-17 6.75 6.85 6.74 6.77 1.6M
2023-10-16 6.81 6.87 6.72 6.75 2.6M
2023-10-13 6.95 6.97 6.80 6.80 3.4M
2023-10-12 6.90 6.99 6.86 6.95 2.0M
2023-10-11 6.92 6.95 6.85 6.88 1.9M
2023-10-10 6.93 6.97 6.87 6.91 1.9M
2023-10-09 7.14 7.14 6.92 6.93 3.4M
2023-09-28 7.05 7.15 7.01 7.13 2.9M
2023-09-27 6.96 7.08 6.92 7.03 1.9M
2023-09-26 7.08 7.11 6.95 6.98 2.3M
2023-09-25 7.16 7.19 7.07 7.10 1.4M
2023-09-22 7.07 7.18 7.06 7.18 1.8M
2023-09-21 7.20 7.20 7.08 7.11 1.7M
2023-09-20 7.23 7.26 7.16 7.18 1.9M
2023-09-19 7.26 7.28 7.18 7.26 2.0M
2023-09-18 7.17 7.31 7.10 7.29 2.6M
2023-09-15 7.16 7.18 7.08 7.14 1.4M
2023-09-14 7.18 7.18 7.06 7.10 2.0M
2023-09-13 7.16 7.21 7.10 7.15 1.8M
2023-09-12 7.26 7.26 7.14 7.20 1.5M
2023-09-11 7.16 7.25 7.14 7.20 1.7M
2023-09-08 7.17 7.23 7.14 7.17 2.7M
2023-09-07 7.26 7.31 7.18 7.19 2.3M
2023-09-06 7.24 7.29 7.19 7.27 3.0M
2023-09-05 7.22 7.25 7.17 7.24 1.8M
2023-09-04 7.12 7.23 7.07 7.22 2.8M
2023-09-01 7.08 7.12 7.00 7.07 2.0M
2023-08-31 7.11 7.16 7.02 7.05 1.7M
2023-08-30 7.07 7.20 7.05 7.12 3.0M
2023-08-29 6.99 7.12 6.95 7.10 2.6M
2023-08-28 7.05 7.15 6.95 6.98 5.0M
2023-08-25 6.82 6.94 6.75 6.76 2.1M
2023-08-24 6.85 6.91 6.78 6.85 2.0M
2023-08-23 6.91 6.95 6.85 6.85 1.7M
2023-08-22 7.06 7.09 6.81 6.92 2.9M
2023-08-21 7.17 7.20 7.00 7.03 2.3M
2023-08-18 7.16 7.23 7.10 7.11 2.3M
2023-08-17 7.02 7.16 6.90 7.15 3.0M
2023-08-16 7.10 7.11 7.02 7.02 1.5M
2023-08-15 7.18 7.21 7.06 7.08 1.4M
2023-08-14 7.10 7.19 7.04 7.16 2.1M
2023-08-11 7.23 7.24 7.14 7.14 2.0M
2023-08-10 7.22 7.26 7.18 7.22 1.6M
2023-08-09 7.23 7.31 7.18 7.18 2.5M
2023-08-08 7.23 7.28 7.19 7.27 2.2M
2023-08-07 7.30 7.31 7.22 7.23 2.8M
2023-08-04 7.34 7.44 7.30 7.31 3.6M
2023-08-03 7.53 7.54 7.33 7.33 4.1M
2023-08-02 7.62 7.91 7.50 7.55 5.3M
2023-08-01 7.48 7.62 7.46 7.55 4.0M
2023-07-31 7.39 7.51 7.38 7.48 2.6M
2023-07-28 7.33 7.41 7.24 7.40 2.2M
2023-07-27 7.42 7.45 7.31 7.34 2.5M
2023-07-26 7.42 7.43 7.37 7.40 1.8M
2023-07-25 7.26 7.41 7.25 7.39 2.8M
2023-07-24 7.34 7.34 7.20 7.22 2.0M
2023-07-21 7.27 7.37 7.25 7.31 1.8M
2023-07-20 7.36 7.43 7.29 7.31 2.2M
2023-07-19 7.34 7.37 7.28 7.35 1.9M
2023-07-18 7.29 7.37 7.20 7.34 2.0M
2023-07-17 7.24 7.29 7.16 7.26 2.2M
2023-07-14 7.30 7.34 7.22 7.26 1.4M
2023-07-13 7.31 7.38 7.23 7.30 1.7M
2023-07-12 7.34 7.38 7.24 7.27 1.8M
2023-07-11 7.27 7.35 7.23 7.34 1.2M
2023-07-10 7.26 7.33 7.24 7.27 2.6M
2023-07-07 7.39 7.39 7.21 7.26 2.5M
2023-07-06 7.36 7.36 7.27 7.34 1.8M
2023-07-05 7.36 7.39 7.28 7.34 2.0M
2023-07-04 7.31 7.40 7.28 7.37 2.1M
2023-07-03 7.28 7.40 7.26 7.32 2.4M
2023-06-30 7.14 7.30 7.10 7.29 3.1M
2023-06-29 7.05 7.14 7.02 7.13 2.0M
2023-06-28 6.96 7.06 6.89 7.05 2.1M
2023-06-27 6.74 7.00 6.73 6.99 3.4M
2023-06-26 6.82 6.89 6.70 6.73 3.0M
2023-06-21 6.91 7.02 6.86 6.87 2.2M
2023-06-20 7.00 7.03 6.90 6.93 3.2M
2023-06-19 7.28 7.31 7.01 7.03 4.1M
2023-06-16 7.19 7.45 7.16 7.30 5.0M
2023-06-15 7.10 7.19 7.06 7.19 2.0M
2023-06-14 7.15 7.16 7.01 7.12 2.1M
2023-06-13 7.14 7.22 7.11 7.13 1.5M
2023-06-12 7.05 7.18 6.97 7.15 2.2M
2023-06-09 7.09 7.12 7.03 7.09 1.9M
2023-06-08 7.05 7.14 7.04 7.09 1.4M
2023-06-07 7.13 7.23 7.05 7.10 1.9M
2023-06-06 7.30 7.31 7.13 7.15 2.4M
2023-06-05 7.18 7.35 7.13 7.34 2.7M
2023-06-02 7.04 7.20 7.04 7.19 2.4M
2023-06-01 6.99 7.08 6.92 7.02 2.6M
2023-05-31 7.06 7.07 6.94 6.99 2.0M
2023-05-30 7.11 7.13 6.98 7.07 2.3M
2023-05-29 7.29 7.31 7.10 7.10 2.5M
2023-05-26 7.33 7.36 7.20 7.25 2.0M
2023-05-25 7.38 7.41 7.23 7.35 2.7M
2023-05-24 7.40 7.46 7.35 7.41 1.3M
2023-05-23 7.40 7.50 7.39 7.41 1.7M
2023-05-22 7.44 7.46 7.39 7.46 1.4M
2023-05-19 7.40 7.47 7.34 7.41 1.8M
2023-05-18 7.49 7.49 7.38 7.42 1.8M
2023-05-17 7.37 7.46 7.34 7.45 2.2M
2023-05-16 7.39 7.39 7.27 7.37 1.8M
2023-05-15 7.31 7.43 7.30 7.38 2.1M
2023-05-12 7.38 7.42 7.28 7.32 2.1M
2023-05-11 7.28 7.34 7.21 7.30 1.6M
2023-05-10 7.17 7.31 7.13 7.28 2.8M
2023-05-09 7.26 7.28 7.12 7.17 2.4M
2023-05-08 7.18 7.32 7.18 7.26 2.4M
2023-05-05 7.28 7.30 7.13 7.18 3.3M
2023-05-04 7.19 7.35 7.14 7.28 4.2M
2023-04-28 7.10 7.28 7.08 7.27 2.9M
2023-04-27 7.03 7.19 6.98 7.10 3.3M
2023-04-26 6.88 7.07 6.87 7.02 2.8M
2023-04-25 7.14 7.16 6.78 6.90 3.1M
2023-04-24 7.07 7.10 6.93 7.07 4.4M
2023-04-21 7.39 7.39 7.09 7.10 5.0M
2023-04-20 7.42 7.42 7.26 7.35 3.0M
2023-04-19 7.50 7.50 7.38 7.42 2.0M
2023-04-18 7.57 7.58 7.46 7.47 1.9M
2023-04-17 7.50 7.58 7.49 7.56 2.0M
2023-04-14 7.56 7.62 7.50 7.53 2.3M
2023-04-13 7.58 7.60 7.46 7.49 2.7M
2023-04-12 7.46 7.60 7.46 7.58 2.9M
2023-04-11 7.50 7.58 7.41 7.44 4.2M
2023-04-10 7.83 7.83 7.53 7.55 5.3M
2023-04-07 7.82 7.85 7.78 7.85 2.3M
2023-04-06 7.71 7.91 7.67 7.83 3.5M
2023-04-04 7.98 7.98 7.70 7.75 5.0M
2023-04-03 8.03 8.05 7.90 7.96 2.9M
2023-03-31 7.89 8.11 7.89 8.03 2.4M
2023-03-30 8.08 8.08 7.92 7.94 2.5M
2023-03-29 8.23 8.26 8.02 8.03 4.1M
2023-03-28 8.34 8.41 8.21 8.23 3.5M
2023-03-27 8.43 8.48 8.31 8.36 2.3M
2023-03-24 8.58 8.58 8.41 8.44 3.4M
2023-03-23 8.62 8.62 8.54 8.55 1.8M
2023-03-22 8.63 8.67 8.58 8.65 1.5M
2023-03-21 8.50 8.62 8.49 8.60 1.6M
2023-03-20 8.61 8.62 8.47 8.52 2.3M
2023-03-17 8.60 8.67 8.52 8.53 2.2M
2023-03-16 8.69 8.74 8.55 8.56 2.4M
2023-03-15 8.53 8.96 8.53 8.75 4.6M
2023-03-14 8.73 8.73 8.42 8.52 3.9M
2023-03-13 8.70 8.85 8.65 8.72 1.9M
2023-03-10 8.94 8.95 8.76 8.78 2.5M
2023-03-09 8.87 9.04 8.86 8.94 2.2M
2023-03-08 8.88 8.91 8.79 8.86 2.8M
2023-03-07 9.08 9.14 8.90 8.92 3.1M
2023-03-06 8.91 9.15 8.76 9.10 4.9M
2023-03-03 8.96 9.03 8.87 8.91 2.6M
2023-03-02 9.16 9.18 8.95 8.96 4.4M
2023-03-01 9.13 9.21 9.11 9.15 2.2M
2023-02-28 9.28 9.28 9.05 9.13 2.9M
2023-02-27 9.18 9.26 9.12 9.17 1.8M
2023-02-24 9.30 9.35 9.17 9.21 2.5M
2023-02-23 9.25 9.49 9.20 9.32 4.6M
2023-02-22 9.29 9.30 9.18 9.21 2.3M
2023-02-21 9.25 9.36 9.19 9.30 2.8M
2023-02-20 9.22 9.27 9.02 9.22 2.9M
2023-02-17 9.11 9.34 9.10 9.15 3.8M
2023-02-16 9.36 9.39 8.99 9.03 5.8M
2023-02-15 9.42 9.43 9.36 9.39 2.3M
2023-02-14 9.47 9.47 9.34 9.42 1.9M
2023-02-13 9.43 9.50 9.30 9.39 3.4M
2023-02-10 9.46 9.52 9.35 9.42 3.3M
2023-02-09 9.37 9.62 9.33 9.47 4.1M
2023-02-08 9.31 9.43 9.27 9.38 3.3M
2023-02-07 9.21 9.32 9.18 9.31 3.2M
2023-02-06 9.30 9.43 9.15 9.20 5.6M
2023-02-03 9.30 9.60 9.18 9.37 7.6M
2023-02-02 9.25 9.32 9.14 9.31 5.0M
2023-02-01 9.05 9.28 9.05 9.23 5.4M
2023-01-31 8.63 9.15 8.60 9.05 6.0M
2023-01-30 8.72 8.86 8.68 8.72 5.1M
2023-01-20 8.59 8.64 8.55 8.62 2.6M
2023-01-19 8.51 8.57 8.48 8.56 1.7M
2023-01-18 8.47 8.59 8.46 8.54 1.9M
2023-01-17 8.53 8.54 8.41 8.44 1.6M
2023-01-16 8.38 8.55 8.35 8.52 3.2M
2023-01-13 8.42 8.47 8.30 8.38 3.0M
2023-01-12 8.38 8.55 8.36 8.41 2.9M
2023-01-11 8.42 8.48 8.36 8.39 2.4M
2023-01-10 8.61 8.61 8.40 8.41 2.5M
2023-01-09 8.51 8.68 8.51 8.56 2.3M
2023-01-06 8.42 8.65 8.41 8.49 3.2M
2023-01-05 8.47 8.50 8.38 8.45 2.1M
2023-01-04 8.53 8.57 8.39 8.43 2.2M
2023-01-03 8.33 8.54 8.31 8.50 2.5M