永吉股份

603058
🏛️ 中国 →
9.69
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
09:30 9.76 9.97 9.72 9.77 3,700.2K
09:35 9.73 9.88 9.73 9.79 1,625.4K
09:40 9.78 9.79 9.71 9.76 960.4K
09:45 9.76 9.88 9.76 9.83 771.2K
09:50 9.83 9.85 9.80 9.81 347.4K
09:55 9.82 9.95 9.79 9.89 679.5K
10:00 9.89 9.94 9.87 9.91 886.5K
10:05 9.91 9.97 9.87 9.97 1,022.5K
10:10 9.99 9.99 9.92 9.94 1,017.9K
10:15 9.94 9.94 9.88 9.90 402.5K
10:20 9.90 9.96 9.89 9.96 217.8K
10:25 9.96 9.96 9.91 9.91 177.5K
10:30 9.92 9.92 9.88 9.91 234.5K
10:35 9.91 9.92 9.86 9.86 262.4K
10:40 9.86 9.91 9.85 9.88 549.4K
10:45 9.88 9.90 9.87 9.88 168.5K
10:50 9.89 9.91 9.89 9.90 119.1K
10:55 9.90 9.90 9.87 9.89 159.7K
11:00 9.89 9.90 9.88 9.89 171.4K
11:05 9.89 9.89 9.85 9.86 214.8K
11:10 9.86 9.86 9.83 9.84 184.4K
11:15 9.84 9.89 9.84 9.87 198.6K
11:20 9.88 9.89 9.85 9.85 134.1K
11:25 9.84 9.84 9.82 9.84 145.8K
13:00 9.84 9.86 9.80 9.85 488.5K
13:05 9.84 9.85 9.81 9.83 287.0K
13:10 9.82 9.82 9.70 9.75 853.7K
13:15 9.74 9.78 9.74 9.75 340.9K
13:20 9.75 9.78 9.74 9.77 151.5K
13:25 9.77 9.77 9.69 9.74 501.6K
13:30 9.74 9.77 9.73 9.76 147.8K
13:35 9.76 9.77 9.75 9.77 142.5K
13:40 9.77 9.77 9.74 9.77 189.8K
13:45 9.76 9.77 9.74 9.77 147.2K
13:50 9.77 9.78 9.74 9.78 284.5K
13:55 9.76 9.77 9.74 9.74 138.0K
14:00 9.75 9.78 9.72 9.72 249.3K
14:05 9.72 9.81 9.71 9.78 403.7K
14:10 9.77 9.80 9.76 9.80 212.7K
14:15 9.80 9.84 9.80 9.83 243.2K
14:20 9.83 9.86 9.83 9.83 217.1K
14:25 9.82 9.87 9.81 9.84 300.2K
14:30 9.84 9.85 9.82 9.85 219.7K
14:35 9.85 9.86 9.84 9.85 208.4K
14:40 9.85 9.86 9.83 9.83 285.0K
14:45 9.83 9.86 9.81 9.81 887.8K
14:50 9.81 9.82 9.75 9.76 795.1K
14:55 9.76 9.79 9.76 9.79 391.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.91 9.95 9.62 9.69 14.1M
2025-09-26 10.06 10.10 9.79 10.01 19.0M
2025-09-25 9.69 10.23 9.63 10.01 21.8M
2025-09-24 9.75 10.00 9.68 9.79 22.8M
2025-09-23 9.50 9.90 8.93 9.86 33.4M
2025-09-22 9.26 9.51 9.22 9.50 16.5M
2025-09-19 9.54 9.60 9.24 9.30 27.6M
2025-09-18 9.40 10.29 9.38 9.69 48.1M
2025-09-17 9.26 9.48 9.22 9.35 12.8M
2025-09-16 9.36 9.43 9.15 9.28 16.5M
2025-09-15 9.63 9.94 9.29 9.36 18.8M
2025-09-12 9.75 9.88 9.50 9.69 18.7M
2025-09-11 9.40 9.98 9.40 9.59 29.0M
2025-09-10 9.00 9.58 8.99 9.47 26.4M
2025-09-09 9.18 9.21 8.95 9.00 11.1M
2025-09-08 9.33 9.47 9.05 9.18 18.2M
2025-09-05 9.15 9.51 9.03 9.47 23.4M
2025-09-04 8.79 9.61 8.73 9.22 42.6M
2025-09-03 9.00 9.06 8.72 8.74 12.3M
2025-09-02 9.20 9.32 8.93 9.02 17.1M
2025-09-01 8.82 9.79 8.82 9.22 29.3M
2025-08-29 9.42 9.67 8.90 8.96 34.7M
2025-08-28 9.79 9.79 9.79 9.79 2.8M
2025-08-13 10.41 10.99 10.38 10.88 17.9M
2025-08-12 10.50 10.77 10.25 10.48 19.3M
2025-08-11 10.06 10.34 9.93 10.31 7.6M
2025-08-08 9.94 10.03 9.86 9.97 5.0M
2025-08-07 9.80 10.11 9.72 9.96 9.4M
2025-08-06 9.80 9.84 9.62 9.79 5.7M
2025-08-05 9.79 9.86 9.73 9.77 4.5M
2025-08-04 9.70 9.81 9.57 9.79 7.3M
2025-08-01 9.52 9.74 9.46 9.71 8.8M
2025-07-31 9.53 9.74 9.47 9.51 8.7M
2025-07-30 9.45 9.59 9.31 9.52 8.0M
2025-07-29 9.35 9.48 9.28 9.43 6.8M
2025-07-28 9.24 9.39 9.23 9.33 5.9M
2025-07-25 9.05 9.40 8.99 9.21 10.5M
2025-07-24 8.88 9.07 8.88 9.02 5.3M
2025-07-23 8.96 8.99 8.85 8.87 5.3M
2025-07-22 9.05 9.09 8.93 8.99 4.5M
2025-07-21 8.98 9.11 8.93 9.07 4.5M
2025-07-18 9.05 9.07 8.92 8.97 3.6M
2025-07-17 9.09 9.19 8.98 9.05 4.5M
2025-07-16 9.11 9.15 8.92 9.10 5.4M
2025-07-15 8.87 9.07 8.77 9.07 7.5M
2025-07-14 8.80 9.00 8.80 8.87 5.3M
2025-07-11 8.68 8.88 8.65 8.84 7.9M
2025-07-10 8.71 8.71 8.59 8.68 3.7M
2025-07-09 8.79 8.83 8.67 8.71 4.6M
2025-07-08 8.83 8.90 8.71 8.76 4.4M
2025-07-07 8.67 8.84 8.66 8.83 4.7M
2025-07-04 8.98 9.03 8.70 8.70 7.4M
2025-07-03 8.74 8.95 8.69 8.86 8.7M
2025-07-02 8.76 8.80 8.63 8.74 7.3M
2025-07-01 8.74 8.85 8.62 8.83 12.7M
2025-06-30 8.25 8.81 8.25 8.74 25.1M
2025-06-27 8.11 8.27 8.10 8.21 6.7M
2025-06-26 8.10 8.16 8.06 8.10 4.4M
2025-06-25 8.09 8.17 8.03 8.09 6.0M
2025-06-24 7.93 8.10 7.90 8.09 6.7M
2025-06-23 7.66 7.90 7.62 7.88 4.3M
2025-06-20 7.68 7.82 7.60 7.72 4.8M
2025-06-19 7.79 7.87 7.63 7.67 4.3M
2025-06-18 7.90 7.90 7.72 7.81 3.8M
2025-06-17 7.90 7.97 7.85 7.90 4.2M
2025-06-16 7.83 7.97 7.81 7.91 4.6M
2025-06-13 8.10 8.10 7.85 7.86 8.1M
2025-06-12 8.18 8.19 8.04 8.11 7.8M
2025-06-11 7.98 8.41 7.98 8.17 15.0M
2025-06-10 8.08 8.12 7.88 7.98 5.6M
2025-06-09 8.05 8.13 8.04 8.09 4.1M
2025-06-06 8.04 8.19 7.98 8.06 4.8M
2025-06-05 8.18 8.19 8.02 8.05 4.9M
2025-06-04 7.92 8.18 7.92 8.16 6.4M
2025-06-03 7.82 7.94 7.73 7.92 3.2M
2025-05-30 8.08 8.08 7.93 7.94 4.6M
2025-05-29 7.95 8.11 7.95 8.10 4.1M
2025-05-28 8.03 8.05 7.92 7.97 2.5M
2025-05-27 7.97 8.05 7.91 8.03 3.3M
2025-05-26 7.99 8.04 7.87 8.00 5.1M
2025-05-23 8.10 8.17 7.97 7.98 4.2M
2025-05-22 8.17 8.25 8.04 8.13 5.2M
2025-05-21 8.35 8.38 8.15 8.21 5.6M
2025-05-20 8.03 8.38 8.01 8.37 10.7M
2025-05-19 7.99 8.04 7.91 8.04 3.4M
2025-05-16 7.87 8.00 7.85 7.95 3.4M
2025-05-15 7.93 7.95 7.84 7.89 3.3M
2025-05-14 7.89 7.96 7.86 7.93 4.5M
2025-05-13 8.02 8.10 7.88 7.90 4.3M
2025-05-12 7.99 8.04 7.93 7.99 3.1M
2025-05-09 8.04 8.04 7.91 7.92 3.9M
2025-05-08 8.00 8.09 7.99 8.04 4.6M
2025-05-07 7.98 7.99 7.90 7.99 6.4M
2025-05-06 7.77 7.89 7.77 7.88 4.6M
2025-04-30 7.72 7.80 7.71 7.75 5.0M
2025-04-29 7.55 7.76 7.42 7.70 5.7M
2025-04-28 7.70 7.72 7.47 7.56 5.9M
2025-04-25 7.73 7.80 7.68 7.70 4.5M
2025-04-24 7.79 7.81 7.66 7.75 3.8M
2025-04-23 7.84 7.85 7.74 7.78 4.4M
2025-04-22 7.66 7.86 7.66 7.80 5.6M
2025-04-21 7.61 7.73 7.59 7.71 4.9M
2025-04-18 7.63 7.65 7.44 7.59 4.4M
2025-04-17 7.41 7.66 7.39 7.59 5.9M
2025-04-16 7.60 7.61 7.32 7.43 5.2M
2025-04-15 7.62 7.70 7.53 7.65 5.7M
2025-04-14 7.70 7.76 7.59 7.63 5.2M
2025-04-11 7.44 7.69 7.43 7.61 5.3M
2025-04-10 7.39 7.64 7.39 7.53 7.5M
2025-04-09 7.10 7.32 6.67 7.26 9.0M
2025-04-08 7.22 7.41 7.00 7.15 12.4M
2025-04-07 7.77 7.77 7.36 7.36 8.8M
2025-04-03 8.11 8.31 8.08 8.18 6.5M
2025-04-02 8.32 8.45 8.22 8.25 6.2M
2025-04-01 8.15 8.26 8.07 8.19 6.1M
2025-03-31 8.21 8.24 8.07 8.13 7.3M
2025-03-28 8.79 8.82 8.28 8.29 17.3M
2025-03-27 8.74 8.92 8.62 8.84 7.7M
2025-03-26 8.70 8.86 8.63 8.82 10.6M
2025-03-25 8.60 9.26 8.45 8.88 16.6M
2025-03-24 8.97 9.23 8.47 8.60 12.5M
2025-03-21 9.09 9.09 8.90 8.97 5.8M
2025-03-20 9.13 9.21 9.06 9.11 6.5M
2025-03-19 8.98 9.30 8.90 9.19 12.3M
2025-03-18 8.95 9.08 8.91 9.03 7.3M
2025-03-17 8.85 8.98 8.79 8.95 6.3M
2025-03-14 8.75 8.99 8.68 8.96 7.7M
2025-03-13 8.85 8.88 8.64 8.76 9.0M
2025-03-12 8.98 9.10 8.90 9.00 5.5M
2025-03-11 8.91 8.97 8.83 8.96 4.1M
2025-03-10 8.90 9.07 8.88 9.00 6.9M
2025-03-07 9.01 9.03 8.85 8.89 6.8M
2025-03-06 9.08 9.14 9.02 9.05 7.9M
2025-03-05 8.93 9.49 8.93 9.10 14.7M
2025-03-04 8.64 9.06 8.64 9.02 9.2M
2025-03-03 8.74 8.91 8.64 8.74 7.2M
2025-02-28 9.08 9.09 8.71 8.74 8.7M
2025-02-27 9.04 9.10 8.91 9.08 5.4M
2025-02-26 8.90 9.04 8.86 9.00 6.8M
2025-02-25 8.98 9.09 8.86 8.88 5.4M
2025-02-24 9.11 9.15 8.99 9.03 6.1M
2025-02-21 9.31 9.35 9.07 9.10 8.4M
2025-02-20 9.20 9.30 9.14 9.30 6.6M
2025-02-19 9.10 9.34 9.06 9.23 7.7M
2025-02-18 9.32 9.43 9.10 9.12 5.8M
2025-02-17 9.28 9.56 9.26 9.38 6.2M
2025-02-14 9.26 9.37 9.22 9.29 4.8M
2025-02-13 9.47 9.51 9.25 9.27 7.7M
2025-02-12 9.35 9.51 9.32 9.48 7.2M
2025-02-11 9.38 9.46 9.30 9.38 6.0M
2025-02-10 9.50 9.51 9.29 9.39 9.9M
2025-02-07 9.58 9.71 9.44 9.54 12.4M
2025-02-06 9.54 9.92 9.45 9.58 16.5M
2025-02-05 9.35 9.44 9.29 9.33 5.3M
2025-01-27 9.48 9.53 9.28 9.29 5.5M
2025-01-24 9.61 9.69 9.33 9.49 9.7M
2025-01-23 9.62 9.77 9.58 9.59 9.3M
2025-01-22 9.99 9.99 9.41 9.66 15.1M
2025-01-21 9.56 9.75 9.45 9.75 7.7M
2025-01-20 9.35 9.65 9.35 9.50 7.1M
2025-01-17 9.40 9.53 9.22 9.38 8.3M
2025-01-16 9.27 9.43 9.04 9.41 10.5M
2025-01-15 9.20 9.50 9.18 9.21 9.4M
2025-01-14 8.93 9.28 8.88 9.26 13.2M
2025-01-13 8.46 9.05 8.39 8.93 10.2M
2025-01-10 8.72 8.93 8.56 8.58 7.2M
2025-01-09 8.66 8.93 8.50 8.74 8.6M
2025-01-08 8.51 8.74 8.44 8.70 7.5M
2025-01-07 8.43 8.55 8.25 8.51 6.2M
2025-01-06 8.44 8.57 8.18 8.41 7.0M
2025-01-03 8.72 8.86 8.43 8.48 10.1M
2025-01-02 8.78 9.03 8.61 8.71 9.3M