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
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 8.86 9.09 8.86 9.07 2.4M
2023-12-28 8.95 8.98 8.75 8.90 3.4M
2023-12-27 8.90 9.04 8.85 9.00 2.4M
2023-12-26 9.08 9.09 8.91 8.94 2.3M
2023-12-25 9.05 9.21 8.87 9.08 3.2M
2023-12-22 9.32 9.35 9.03 9.07 3.9M
2023-12-21 9.15 9.35 9.02 9.32 4.8M
2023-12-20 9.28 9.30 9.08 9.08 2.7M
2023-12-19 9.24 9.28 9.16 9.24 2.3M
2023-12-18 9.35 9.35 9.12 9.17 3.0M
2023-12-15 9.47 9.50 9.25 9.40 2.9M
2023-12-14 9.41 9.52 9.37 9.37 3.8M
2023-12-13 9.33 9.47 9.29 9.37 3.8M
2023-12-12 9.19 9.39 9.16 9.32 3.2M
2023-12-11 9.03 9.34 8.97 9.17 4.2M
2023-12-08 9.31 9.37 9.09 9.13 3.9M
2023-12-07 9.20 9.45 9.16 9.36 5.6M
2023-12-06 9.17 9.27 9.11 9.20 2.7M
2023-12-05 9.30 9.32 9.10 9.17 3.7M
2023-12-04 9.39 9.45 9.29 9.32 4.5M
2023-12-01 9.31 9.58 9.21 9.40 7.8M
2023-11-30 9.38 9.41 9.17 9.26 4.1M
2023-11-29 9.30 9.61 9.28 9.36 6.4M
2023-11-28 9.10 9.39 9.08 9.31 5.6M
2023-11-27 9.15 9.25 9.08 9.11 4.9M
2023-11-24 9.41 9.44 9.17 9.22 5.9M
2023-11-23 9.38 9.50 9.30 9.41 6.8M
2023-11-22 9.60 9.68 9.31 9.33 10.3M
2023-11-21 9.52 9.74 9.27 9.58 19.0M
2023-11-20 9.88 9.97 9.35 9.53 27.3M
2023-11-17 8.50 9.35 8.47 9.35 14.1M
2023-11-16 8.41 8.56 8.37 8.50 3.6M
2023-11-15 8.31 8.46 8.31 8.43 4.1M
2023-11-14 8.32 8.34 8.21 8.29 3.2M
2023-11-13 8.31 8.35 8.15 8.32 4.9M
2023-11-10 8.16 8.29 8.09 8.21 2.9M
2023-11-09 8.21 8.31 8.17 8.23 3.3M
2023-11-08 8.22 8.30 8.17 8.22 3.2M
2023-11-07 8.11 8.24 8.11 8.20 3.1M
2023-11-06 8.08 8.20 8.05 8.15 2.9M
2023-11-03 8.07 8.14 8.05 8.05 2.6M
2023-11-02 8.17 8.20 8.05 8.06 3.1M
2023-11-01 8.10 8.21 7.97 8.11 4.2M
2023-10-31 8.12 8.15 8.01 8.09 3.4M
2023-10-30 7.99 8.19 7.91 8.10 4.9M
2023-10-27 7.76 8.06 7.73 8.00 6.0M
2023-10-26 7.79 7.86 7.67 7.77 3.4M
2023-10-25 7.83 7.95 7.82 7.87 3.8M
2023-10-24 7.49 7.91 7.49 7.86 6.0M
2023-10-23 7.58 7.68 7.45 7.47 3.6M
2023-10-20 7.71 7.83 7.61 7.62 3.7M
2023-10-19 7.63 7.91 7.56 7.76 4.5M
2023-10-18 7.88 7.96 7.73 7.73 6.0M
2023-10-17 7.67 7.84 7.65 7.82 3.3M
2023-10-16 7.67 7.71 7.57 7.67 3.0M
2023-10-13 7.88 7.90 7.64 7.65 4.6M
2023-10-12 8.06 8.06 7.89 7.90 3.0M
2023-10-11 7.92 8.12 7.89 7.97 4.1M
2023-10-10 7.95 8.04 7.86 7.98 4.5M
2023-10-09 8.05 8.13 7.86 8.08 5.6M
2023-09-28 8.06 8.22 7.91 8.15 5.5M
2023-09-27 7.85 8.14 7.75 8.14 5.0M
2023-09-26 7.78 7.90 7.74 7.85 2.6M
2023-09-25 7.97 7.99 7.76 7.80 4.0M
2023-09-22 7.86 8.02 7.79 8.01 2.7M
2023-09-21 7.85 7.89 7.78 7.84 1.8M
2023-09-20 7.95 7.98 7.85 7.86 1.7M
2023-09-19 8.14 8.14 7.94 8.00 3.2M
2023-09-18 8.13 8.19 7.99 8.14 2.9M
2023-09-15 7.98 8.16 7.94 8.13 2.6M
2023-09-14 8.06 8.08 7.95 7.98 2.3M
2023-09-13 8.15 8.26 7.99 8.06 3.4M
2023-09-12 8.28 8.51 8.14 8.19 4.9M
2023-09-11 8.22 8.24 8.11 8.21 2.9M
2023-09-08 8.35 8.41 8.10 8.22 3.6M
2023-09-07 8.49 8.58 8.34 8.37 2.9M
2023-09-06 8.39 8.51 8.39 8.48 2.3M
2023-09-05 8.55 8.56 8.38 8.41 1.8M
2023-09-04 8.56 8.67 8.45 8.53 3.1M
2023-09-01 8.54 8.69 8.39 8.56 4.0M
2023-08-31 8.43 8.46 8.30 8.44 2.6M
2023-08-30 8.32 8.46 8.30 8.42 2.2M
2023-08-29 8.03 8.47 8.03 8.30 3.0M
2023-08-28 8.30 8.50 8.08 8.18 5.2M
2023-08-25 8.08 8.29 7.98 8.00 2.6M
2023-08-24 8.16 8.26 8.08 8.15 2.5M
2023-08-23 8.45 8.46 8.18 8.19 2.9M
2023-08-22 8.40 8.47 8.21 8.36 4.0M
2023-08-21 8.51 8.53 8.35 8.35 5.3M
2023-08-18 8.86 8.99 8.54 8.54 10.1M
2023-08-17 8.87 9.01 8.72 8.99 2.7M
2023-08-16 8.90 8.95 8.82 8.85 1.7M
2023-08-15 8.83 8.97 8.80 8.83 2.7M
2023-08-14 8.85 8.86 8.70 8.83 3.8M
2023-08-11 8.98 9.05 8.80 8.82 2.9M
2023-08-10 8.81 9.04 8.80 8.99 2.0M
2023-08-09 8.91 8.98 8.82 8.85 1.9M
2023-08-08 8.96 9.02 8.90 8.93 1.8M
2023-08-07 8.90 9.05 8.90 8.95 2.8M
2023-08-04 9.14 9.17 8.87 8.96 4.2M
2023-08-03 9.14 9.20 9.05 9.12 2.4M
2023-08-02 9.24 9.26 9.07 9.14 2.9M
2023-08-01 9.26 9.34 9.17 9.22 2.8M
2023-07-31 9.21 9.30 8.90 9.26 6.4M
2023-07-28 9.26 9.37 9.16 9.23 3.2M
2023-07-27 9.61 9.66 9.23 9.26 3.9M
2023-07-26 9.74 9.74 9.50 9.54 2.1M
2023-07-25 9.51 9.69 9.51 9.68 3.0M
2023-07-24 9.38 9.65 9.31 9.49 3.4M
2023-07-21 9.36 9.53 9.33 9.38 2.7M
2023-07-20 9.70 9.70 9.34 9.36 2.7M
2023-07-19 9.68 9.83 9.62 9.66 4.9M
2023-07-18 9.54 9.75 9.48 9.70 2.3M
2023-07-17 9.62 9.62 9.40 9.56 2.0M
2023-07-14 9.77 9.77 9.52 9.62 2.9M
2023-07-13 9.47 9.80 9.46 9.73 4.3M
2023-07-12 9.75 9.78 9.47 9.47 2.9M
2023-07-11 9.63 9.80 9.59 9.70 1.9M
2023-07-10 9.65 9.72 9.56 9.64 2.7M
2023-07-07 9.66 9.82 9.60 9.71 2.2M
2023-07-06 9.71 9.77 9.59 9.66 2.9M
2023-07-05 9.80 9.94 9.62 9.77 3.4M
2023-07-04 9.96 10.23 9.79 9.80 5.9M
2023-07-03 9.89 10.10 9.65 9.91 5.9M
2023-06-30 9.68 9.84 9.61 9.75 3.7M
2023-06-29 9.43 9.79 9.42 9.72 4.2M
2023-06-28 9.63 9.63 9.33 9.41 3.2M
2023-06-27 9.49 9.74 9.48 9.63 3.1M
2023-06-26 9.56 9.68 9.44 9.50 3.1M
2023-06-21 9.61 9.74 9.49 9.60 3.4M
2023-06-20 9.70 9.84 9.61 9.64 3.9M
2023-06-19 9.81 9.99 9.68 9.71 4.4M
2023-06-16 9.97 9.98 9.85 9.86 2.4M
2023-06-15 9.92 10.01 9.76 9.93 3.2M
2023-06-14 10.09 10.19 9.84 9.91 3.9M
2023-06-13 10.23 10.31 10.06 10.09 3.5M
2023-06-12 10.40 10.40 10.20 10.22 3.2M
2023-06-09 10.39 10.52 10.26 10.35 3.5M
2023-06-08 10.58 10.65 10.21 10.43 4.3M
2023-06-07 10.26 11.07 10.26 10.48 8.6M
2023-06-06 10.52 10.52 10.29 10.32 3.3M
2023-06-05 10.51 10.51 10.18 10.38 3.7M
2023-06-02 10.20 10.46 10.19 10.42 3.1M
2023-06-01 10.19 10.36 10.01 10.20 4.2M
2023-05-31 10.19 10.22 10.05 10.19 4.3M
2023-05-30 10.50 10.50 10.05 10.27 8.6M
2023-05-29 10.83 10.87 10.40 10.41 6.0M
2023-05-26 10.80 10.94 10.69 10.77 3.3M
2023-05-25 11.01 11.14 10.55 10.77 8.3M
2023-05-24 11.02 11.20 10.98 11.05 3.5M
2023-05-23 11.02 11.26 10.96 11.07 3.6M
2023-05-22 11.05 11.20 10.87 11.10 4.0M
2023-05-19 11.06 11.29 10.94 11.06 5.9M
2023-05-18 10.90 11.24 10.86 10.97 4.8M
2023-05-17 10.80 11.03 10.79 10.97 3.9M
2023-05-16 11.00 11.35 10.57 10.83 10.5M
2023-05-15 10.62 11.30 10.60 10.99 12.4M
2023-05-12 11.81 11.95 10.80 10.80 15.6M
2023-05-11 12.00 12.20 11.70 12.00 9.2M
2023-05-10 12.00 12.31 11.52 11.95 17.8M
2023-05-09 11.51 12.66 10.93 12.58 25.5M
2023-05-08 11.14 11.61 11.05 11.51 14.3M
2023-05-05 11.11 11.67 10.84 11.20 14.7M
2023-05-04 11.10 11.21 10.87 11.18 6.2M
2023-04-28 10.81 11.20 10.81 11.13 7.8M
2023-04-27 10.90 11.26 10.82 10.92 7.2M
2023-04-26 11.05 11.18 10.68 11.00 7.6M
2023-04-25 11.02 11.43 10.71 11.14 9.7M
2023-04-24 10.91 11.12 10.52 11.01 10.1M
2023-04-21 11.02 11.33 10.83 10.97 10.0M
2023-04-20 11.17 11.28 10.90 11.14 10.2M
2023-04-19 11.05 11.45 10.91 11.17 15.6M
2023-04-18 11.34 11.35 10.60 10.96 23.8M
2023-04-17 10.32 11.14 10.08 11.14 24.6M
2023-04-14 10.00 10.24 9.77 10.13 12.4M
2023-04-13 9.48 10.05 9.45 9.95 13.8M
2023-04-12 9.07 9.71 9.06 9.63 14.8M
2023-04-11 8.80 8.99 8.70 8.96 6.3M
2023-04-10 8.62 9.05 8.51 8.85 12.4M
2023-04-07 8.53 8.88 8.40 8.67 8.5M
2023-04-06 8.47 9.09 8.24 8.48 11.8M
2023-04-04 8.83 8.88 8.42 8.50 10.8M
2023-04-03 8.96 9.33 8.78 8.86 19.9M
2023-03-31 8.44 9.31 8.43 8.78 12.8M
2023-03-30 8.54 8.62 8.43 8.46 3.5M
2023-03-29 8.68 8.75 8.49 8.65 2.2M
2023-03-28 8.58 8.67 8.43 8.60 2.6M
2023-03-27 8.69 8.73 8.43 8.56 3.7M
2023-03-24 8.88 8.88 8.67 8.68 3.5M
2023-03-23 8.78 8.90 8.74 8.81 3.2M
2023-03-22 9.01 9.05 8.78 8.81 4.5M
2023-03-21 8.69 9.13 8.64 9.00 8.7M
2023-03-20 9.11 9.14 8.68 8.69 8.8M
2023-03-17 8.73 8.90 8.62 8.79 4.4M
2023-03-16 8.75 8.75 8.50 8.59 3.9M
2023-03-15 8.60 8.76 8.58 8.75 3.3M
2023-03-14 8.60 8.67 8.43 8.54 3.3M
2023-03-13 8.55 8.60 8.45 8.55 2.7M
2023-03-10 8.61 8.67 8.51 8.56 2.8M
2023-03-09 8.72 8.74 8.50 8.65 3.7M
2023-03-08 8.58 8.68 8.51 8.63 5.9M
2023-03-07 8.66 8.76 8.56 8.63 4.4M
2023-03-06 8.64 8.76 8.51 8.63 4.1M
2023-03-03 8.42 8.62 8.36 8.60 4.1M
2023-03-02 8.49 8.60 8.36 8.47 4.0M
2023-03-01 8.30 8.77 8.24 8.51 7.2M
2023-02-28 8.26 8.29 8.16 8.29 1.9M
2023-02-27 8.18 8.30 8.18 8.21 2.4M
2023-02-24 8.24 8.37 8.20 8.25 1.7M
2023-02-23 8.24 8.35 8.19 8.26 2.6M
2023-02-22 8.28 8.28 8.14 8.24 2.7M
2023-02-21 8.19 8.30 8.12 8.21 2.8M
2023-02-20 8.10 8.27 8.06 8.19 3.1M
2023-02-17 8.05 8.24 8.05 8.06 2.8M
2023-02-16 8.32 8.36 8.01 8.11 3.5M
2023-02-15 8.34 8.36 8.20 8.31 3.3M
2023-02-14 8.41 8.42 8.29 8.32 3.2M
2023-02-13 8.18 8.41 8.18 8.40 5.6M
2023-02-10 8.20 8.33 8.16 8.25 3.0M
2023-02-09 8.13 8.27 8.08 8.16 3.9M
2023-02-08 8.28 8.29 8.10 8.13 2.7M
2023-02-07 8.04 8.25 7.92 8.15 4.1M
2023-02-06 7.94 8.12 7.81 7.99 2.6M
2023-02-03 8.04 8.07 7.88 8.00 3.6M
2023-02-02 8.04 8.10 7.96 8.02 3.7M
2023-02-01 7.80 8.06 7.79 8.04 6.4M
2023-01-31 7.61 7.79 7.57 7.78 4.1M
2023-01-30 7.55 7.63 7.52 7.61 2.6M
2023-01-20 7.52 7.53 7.42 7.47 1.5M
2023-01-19 7.49 7.52 7.41 7.48 1.6M
2023-01-18 7.34 7.49 7.29 7.48 2.2M
2023-01-17 7.33 7.35 7.24 7.31 1.2M
2023-01-16 7.26 7.33 7.25 7.30 1.8M
2023-01-13 7.22 7.28 7.16 7.27 1.6M
2023-01-12 7.21 7.24 7.15 7.17 1.7M
2023-01-11 7.30 7.37 7.20 7.23 2.3M
2023-01-10 7.72 7.72 7.34 7.36 4.2M
2023-01-09 7.50 7.74 7.47 7.67 2.5M
2023-01-06 7.60 7.68 7.47 7.53 1.8M
2023-01-05 7.58 7.64 7.50 7.61 2.2M
2023-01-04 7.38 7.79 7.37 7.59 3.9M
2023-01-03 7.26 7.46 7.22 7.42 1.7M