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
2025-09-30 6.93 6.97 6.88 6.93 2.7M
2025-09-29 6.93 6.98 6.76 6.93 3.0M
2025-09-26 6.81 6.91 6.75 6.86 2.3M
2025-09-25 6.88 6.95 6.80 6.81 4.0M
2025-09-24 6.63 6.91 6.60 6.89 7.0M
2025-09-23 6.82 6.87 6.56 6.70 10.3M
2025-09-22 6.81 7.23 6.69 6.90 10.0M
2025-09-19 6.90 6.95 6.73 6.83 5.8M
2025-09-18 7.06 7.07 6.87 6.91 5.9M
2025-09-17 7.08 7.12 7.03 7.05 3.3M
2025-09-16 7.04 7.11 6.99 7.10 3.9M
2025-09-15 7.10 7.12 7.00 7.04 3.3M
2025-09-12 7.15 7.17 7.06 7.10 3.8M
2025-09-11 7.07 7.17 7.03 7.15 5.4M
2025-09-10 7.13 7.14 7.03 7.07 3.0M
2025-09-09 7.12 7.18 7.05 7.09 4.9M
2025-09-08 7.08 7.15 7.02 7.14 3.7M
2025-09-05 6.98 7.05 6.93 7.02 4.5M
2025-09-04 6.89 7.05 6.87 6.95 6.2M
2025-09-03 7.02 7.08 6.85 6.87 4.2M
2025-09-02 7.10 7.11 6.92 7.04 5.9M
2025-09-01 7.02 7.15 6.98 7.09 6.2M
2025-08-29 7.07 7.09 6.95 7.01 6.1M
2025-08-28 7.08 7.19 6.85 7.09 8.6M
2025-08-27 7.41 7.41 7.06 7.08 11.5M
2025-08-26 7.26 7.40 7.21 7.37 9.5M
2025-08-25 7.27 7.32 7.19 7.23 7.9M
2025-08-22 7.32 7.35 7.17 7.24 7.5M
2025-08-21 7.33 7.35 7.28 7.31 5.8M
2025-08-20 7.23 7.30 7.21 7.30 6.2M
2025-08-19 7.20 7.34 7.12 7.24 7.1M
2025-08-18 7.26 7.26 7.17 7.18 7.5M
2025-08-15 7.13 7.26 7.11 7.20 7.7M
2025-08-14 7.39 7.40 7.12 7.13 9.0M
2025-08-13 7.45 7.57 7.32 7.36 8.9M
2025-08-12 7.51 7.53 7.40 7.45 6.4M
2025-08-11 7.42 7.54 7.40 7.51 7.1M
2025-08-08 7.43 7.46 7.31 7.43 7.0M
2025-08-07 7.45 7.47 7.38 7.44 6.9M
2025-08-06 7.39 7.44 7.37 7.42 6.1M
2025-08-05 7.40 7.45 7.34 7.40 5.7M
2025-08-04 7.26 7.40 7.21 7.38 7.8M
2025-08-01 7.08 7.33 7.08 7.31 11.0M
2025-07-31 7.23 7.28 7.05 7.08 7.8M
2025-07-30 7.23 7.37 7.19 7.26 7.1M
2025-07-29 7.31 7.32 7.15 7.26 7.8M
2025-07-28 7.36 7.36 7.27 7.31 6.5M
2025-07-25 7.30 7.38 7.26 7.35 7.1M
2025-07-24 7.27 7.32 7.24 7.31 7.9M
2025-07-23 7.40 7.46 7.26 7.30 10.4M
2025-07-22 7.25 7.47 7.17 7.40 17.4M
2025-07-21 7.08 7.33 7.08 7.25 13.6M
2025-07-18 7.07 7.11 7.04 7.08 5.2M
2025-07-17 7.12 7.14 7.05 7.07 6.1M
2025-07-16 7.10 7.13 7.05 7.13 6.5M
2025-07-15 7.25 7.28 7.04 7.10 9.3M
2025-07-14 7.09 7.37 7.06 7.28 13.1M
2025-07-11 7.21 7.21 7.03 7.10 10.4M
2025-07-10 7.28 7.31 7.14 7.21 9.5M
2025-07-09 7.10 7.36 7.09 7.24 20.7M
2025-07-08 7.09 7.10 7.03 7.09 7.5M
2025-07-07 7.00 7.08 6.94 7.08 7.4M
2025-07-04 7.12 7.13 6.94 6.97 12.2M
2025-07-03 7.18 7.19 7.04 7.11 11.0M
2025-07-02 7.16 7.25 7.10 7.18 13.5M
2025-07-01 7.18 7.38 7.08 7.22 21.2M
2025-06-30 7.17 7.25 7.11 7.16 17.2M
2025-06-27 6.98 7.55 6.97 7.16 28.6M
2025-06-26 7.04 7.10 6.95 6.97 18.0M
2025-06-25 7.05 7.29 6.94 7.07 31.6M
2025-06-24 7.08 7.21 6.92 6.99 43.0M
2025-06-23 6.41 7.08 6.39 7.08 17.0M
2025-06-20 6.45 6.54 6.41 6.44 3.6M
2025-06-19 6.59 6.62 6.41 6.42 3.7M
2025-06-18 6.66 6.71 6.54 6.59 4.3M
2025-06-17 6.73 6.83 6.63 6.70 5.5M
2025-06-16 6.81 6.88 6.75 6.78 4.8M
2025-06-13 6.84 6.89 6.78 6.81 3.7M
2025-06-12 6.85 6.90 6.81 6.88 4.1M
2025-06-11 6.89 6.95 6.82 6.88 3.4M
2025-06-10 6.93 6.97 6.82 6.91 4.9M
2025-06-09 6.85 6.93 6.82 6.92 4.4M
2025-06-06 6.80 6.88 6.76 6.88 4.8M
2025-06-05 6.84 6.85 6.75 6.77 3.5M
2025-06-04 6.75 6.85 6.74 6.84 3.2M
2025-06-03 6.74 6.78 6.68 6.75 3.7M
2025-05-30 6.82 6.83 6.70 6.73 3.4M
2025-05-29 6.76 6.85 6.72 6.83 4.1M
2025-05-28 6.79 6.81 6.69 6.78 4.7M
2025-05-27 6.70 6.81 6.66 6.79 4.6M
2025-05-26 6.65 6.78 6.64 6.72 4.1M
2025-05-23 6.67 6.78 6.64 6.68 5.1M
2025-05-22 6.84 6.85 6.64 6.69 7.0M
2025-05-21 6.80 6.87 6.77 6.84 3.7M
2025-05-20 6.78 6.82 6.72 6.81 3.4M
2025-05-19 6.71 6.80 6.68 6.79 3.3M
2025-05-16 6.66 6.77 6.64 6.75 3.3M
2025-05-15 6.67 6.77 6.62 6.69 4.0M
2025-05-14 6.71 6.76 6.64 6.67 3.8M
2025-05-13 6.70 6.85 6.63 6.73 7.4M
2025-05-12 6.73 6.82 6.56 6.68 7.1M
2025-05-09 6.66 6.68 6.59 6.63 4.3M
2025-05-08 6.63 6.66 6.54 6.64 3.1M
2025-05-07 6.58 6.63 6.55 6.62 3.7M
2025-05-06 6.44 6.54 6.44 6.53 4.1M
2025-04-30 6.49 6.53 6.38 6.40 3.9M
2025-04-29 6.33 6.48 6.31 6.46 4.7M
2025-04-28 6.41 6.41 6.31 6.34 3.6M
2025-04-25 6.42 6.48 6.40 6.42 3.1M
2025-04-24 6.38 6.47 6.34 6.45 4.3M
2025-04-23 6.42 6.45 6.35 6.38 4.8M
2025-04-22 6.26 6.42 6.25 6.40 5.3M
2025-04-21 6.27 6.31 6.22 6.29 2.2M
2025-04-18 6.25 6.32 6.20 6.26 2.6M
2025-04-17 6.11 6.33 6.11 6.30 4.5M
2025-04-16 6.21 6.27 6.10 6.19 3.8M
2025-04-15 6.14 6.26 6.12 6.26 6.1M
2025-04-14 6.10 6.18 6.10 6.13 4.9M
2025-04-11 6.04 6.11 5.96 6.04 4.5M
2025-04-10 6.07 6.17 6.02 6.05 7.7M
2025-04-09 5.91 6.04 5.57 5.98 6.3M
2025-04-08 5.98 6.15 5.89 6.01 7.1M
2025-04-07 6.44 6.45 5.99 5.99 11.6M
2025-04-03 6.66 6.73 6.55 6.65 5.0M
2025-04-02 6.69 6.73 6.63 6.66 3.5M
2025-04-01 6.51 6.70 6.50 6.67 7.9M
2025-03-31 6.51 6.59 6.38 6.49 6.1M
2025-03-28 6.77 6.77 6.54 6.58 5.2M
2025-03-27 6.77 6.79 6.66 6.72 5.7M
2025-03-26 6.66 6.80 6.63 6.76 6.9M
2025-03-25 6.51 6.69 6.48 6.67 7.4M
2025-03-24 6.64 6.72 6.43 6.51 6.0M
2025-03-21 6.71 6.75 6.63 6.68 4.8M
2025-03-20 6.69 6.75 6.61 6.72 4.8M
2025-03-19 6.70 6.70 6.62 6.66 4.4M
2025-03-18 6.62 6.68 6.61 6.67 4.6M
2025-03-17 6.59 6.63 6.55 6.61 4.3M
2025-03-14 6.46 6.58 6.43 6.57 7.0M
2025-03-13 6.49 6.52 6.38 6.47 5.4M
2025-03-12 6.51 6.53 6.45 6.49 4.0M
2025-03-11 6.46 6.50 6.40 6.50 3.3M
2025-03-10 6.46 6.54 6.44 6.48 3.8M
2025-03-07 6.47 6.53 6.42 6.45 3.4M
2025-03-06 6.42 6.50 6.39 6.48 4.9M
2025-03-05 6.52 6.52 6.32 6.44 6.3M
2025-03-04 6.40 6.52 6.37 6.52 4.6M
2025-03-03 6.34 6.48 6.34 6.42 5.9M
2025-02-28 6.38 6.42 6.33 6.33 4.6M
2025-02-27 6.45 6.48 6.33 6.42 3.9M
2025-02-26 6.37 6.54 6.36 6.43 5.3M
2025-02-25 6.35 6.40 6.33 6.35 4.0M
2025-02-24 6.34 6.44 6.31 6.40 5.0M
2025-02-21 6.42 6.45 6.32 6.35 5.6M
2025-02-20 6.32 6.45 6.30 6.44 4.1M
2025-02-19 6.30 6.34 6.27 6.32 2.6M
2025-02-18 6.38 6.43 6.26 6.28 4.0M
2025-02-17 6.33 6.42 6.29 6.41 3.9M
2025-02-14 6.40 6.46 6.33 6.33 3.3M
2025-02-13 6.47 6.54 6.37 6.39 5.8M
2025-02-12 6.39 6.67 6.39 6.52 10.1M
2025-02-11 6.42 6.45 6.34 6.39 2.5M
2025-02-10 6.38 6.42 6.35 6.42 3.5M
2025-02-07 6.34 6.43 6.30 6.35 4.7M
2025-02-06 6.27 6.34 6.22 6.34 2.8M
2025-02-05 6.33 6.36 6.24 6.28 3.2M
2025-01-27 6.30 6.43 6.24 6.27 4.3M
2025-01-24 6.20 6.27 6.16 6.27 3.0M
2025-01-23 6.29 6.34 6.22 6.23 3.7M
2025-01-22 6.33 6.36 6.18 6.20 5.3M
2025-01-21 6.42 6.43 6.29 6.34 3.4M
2025-01-20 6.35 6.45 6.30 6.39 4.6M
2025-01-17 6.30 6.39 6.26 6.36 2.8M
2025-01-16 6.19 6.50 6.15 6.31 5.9M
2025-01-15 6.18 6.20 6.10 6.17 2.8M
2025-01-14 5.98 6.18 5.98 6.17 4.2M
2025-01-13 5.91 6.12 5.78 6.00 2.7M
2025-01-10 6.12 6.14 5.95 5.95 2.8M
2025-01-09 6.06 6.15 6.00 6.09 2.2M
2025-01-08 6.10 6.19 5.91 6.09 4.2M
2025-01-07 5.99 6.35 5.96 6.16 7.3M
2025-01-06 5.95 6.03 5.71 5.96 3.7M
2025-01-03 6.16 6.16 5.88 5.91 4.6M
2025-01-02 6.26 6.34 6.07 6.10 4.5M