永悦科技

603879
🏛️ 中国 →
6.18
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 5.97 6.03 5.89 6.01 717.7K
09:35 6.02 6.02 5.97 5.98 387.4K
09:40 5.98 6.03 5.98 6.01 461.0K
09:45 6.03 6.05 6.03 6.04 143.2K
09:50 6.03 6.03 6.00 6.00 93.4K
09:55 6.02 6.04 6.00 6.03 59.8K
10:00 6.03 6.04 6.01 6.04 68.9K
10:05 6.04 6.05 6.03 6.05 88.6K
10:10 6.03 6.03 6.01 6.03 109.5K
10:15 6.03 6.05 6.02 6.03 76.4K
10:20 6.03 6.05 6.02 6.04 90.8K
10:25 6.03 6.05 6.03 6.04 70.3K
10:30 6.05 6.17 6.05 6.17 819.2K
10:35 6.17 6.17 6.10 6.10 307.1K
10:40 6.10 6.12 6.08 6.10 197.5K
10:45 6.10 6.12 6.08 6.08 279.4K
10:50 6.07 6.08 6.02 6.05 324.9K
10:55 6.05 6.08 6.05 6.08 62.5K
11:00 6.08 6.08 6.05 6.06 91.5K
11:05 6.06 6.07 6.06 6.07 41.6K
11:10 6.06 6.07 6.04 6.05 81.7K
11:15 6.05 6.05 6.04 6.05 34.8K
11:20 6.06 6.09 6.05 6.08 115.4K
11:25 6.07 6.09 6.07 6.09 87.3K
13:00 6.07 6.09 6.06 6.09 198.3K
13:05 6.08 6.09 6.06 6.08 58.7K
13:10 6.09 6.11 6.07 6.11 112.0K
13:15 6.11 6.12 6.08 6.10 264.8K
13:20 6.11 6.12 6.10 6.10 60.2K
13:25 6.10 6.11 6.09 6.10 110.2K
13:30 6.10 6.11 6.10 6.11 23.8K
13:35 6.11 6.11 6.09 6.11 50.7K
13:40 6.10 6.11 6.10 6.11 22.8K
13:45 6.11 6.12 6.11 6.12 30.5K
13:50 6.12 6.13 6.11 6.12 68.5K
13:55 6.12 6.12 6.11 6.12 32.0K
14:00 6.12 6.12 6.11 6.12 94.0K
14:05 6.11 6.12 6.11 6.11 49.4K
14:10 6.10 6.12 6.10 6.12 49.9K
14:15 6.12 6.13 6.12 6.13 68.3K
14:20 6.13 6.13 6.12 6.12 100.1K
14:25 6.12 6.12 6.11 6.12 42.7K
14:30 6.11 6.13 6.11 6.13 64.9K
14:35 6.12 6.13 6.12 6.12 17.6K
14:40 6.13 6.15 6.12 6.15 480.2K
14:45 6.13 6.16 6.13 6.16 290.2K
14:50 6.14 6.16 6.12 6.13 242.5K
14:55 6.13 6.14 6.12 6.13 50.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.11 6.20 5.91 6.18 6.0M
2025-09-26 6.06 6.18 6.01 6.09 5.0M
2025-09-25 6.16 6.17 6.05 6.06 5.6M
2025-09-24 5.97 6.18 5.89 6.13 7.4M
2025-09-23 6.05 6.08 5.81 5.97 13.3M
2025-09-22 6.08 6.11 5.96 6.04 8.1M
2025-09-19 6.18 6.21 6.03 6.08 8.2M
2025-09-18 6.39 6.39 6.11 6.16 8.4M
2025-09-17 6.47 6.60 6.30 6.31 8.1M
2025-09-16 6.40 6.49 6.29 6.48 9.0M
2025-09-15 6.05 6.45 6.05 6.35 15.4M
2025-09-12 6.45 6.55 6.41 6.46 14.2M
2025-09-11 6.66 6.66 6.24 6.45 22.6M
2025-09-10 6.84 6.86 6.75 6.76 6.5M
2025-09-09 6.92 6.93 6.80 6.83 6.4M
2025-09-08 6.91 7.02 6.85 6.90 7.4M
2025-09-05 6.83 7.13 6.82 6.93 9.1M
2025-09-04 6.96 6.96 6.81 6.82 5.5M
2025-09-03 7.13 7.17 6.86 6.88 6.9M
2025-09-02 6.97 7.03 6.84 7.03 8.3M
2025-09-01 6.80 6.98 6.76 6.96 7.2M
2025-08-29 6.92 6.93 6.79 6.80 6.9M
2025-08-28 6.87 7.02 6.70 6.86 12.1M
2025-08-27 7.18 7.21 6.93 6.93 11.5M
2025-08-26 7.19 7.23 7.12 7.18 8.0M
2025-08-25 7.18 7.25 7.11 7.17 9.5M
2025-08-22 7.07 7.21 7.02 7.18 12.5M
2025-08-21 7.04 7.11 6.96 7.08 10.6M
2025-08-20 6.79 7.09 6.79 7.04 13.7M
2025-08-19 6.76 6.83 6.65 6.79 10.5M
2025-08-18 6.81 6.85 6.73 6.75 10.7M
2025-08-15 6.80 6.89 6.71 6.81 7.1M
2025-08-14 7.03 7.03 6.60 6.83 16.6M
2025-08-13 7.00 7.02 6.95 7.00 5.3M
2025-08-12 7.04 7.11 6.96 7.01 7.5M
2025-08-11 7.11 7.12 6.90 7.10 11.8M
2025-08-08 7.10 7.11 6.97 7.06 8.5M
2025-08-07 7.15 7.24 7.07 7.07 12.1M
2025-08-06 7.16 7.30 7.05 7.26 15.1M
2025-08-05 7.18 7.38 7.13 7.18 14.2M
2025-08-04 7.49 7.51 6.98 7.24 27.9M
2025-08-01 7.17 7.85 7.17 7.44 40.7M
2025-07-31 7.16 7.20 7.06 7.14 10.6M
2025-07-30 7.03 7.35 6.98 7.18 17.9M
2025-07-29 6.95 7.05 6.90 7.04 14.1M
2025-07-28 6.96 7.10 6.81 6.95 17.6M
2025-07-25 6.90 7.03 6.90 6.90 10.8M
2025-07-24 6.97 7.14 6.90 6.98 20.6M
2025-07-23 7.63 7.71 6.93 7.01 41.0M
2025-07-22 7.05 7.70 7.04 7.70 14.8M
2025-07-21 7.12 7.15 6.91 7.00 15.1M
2025-07-18 6.65 7.07 6.58 7.02 25.1M
2025-07-17 6.69 6.76 6.61 6.65 6.8M
2025-07-16 6.56 6.74 6.53 6.70 8.1M
2025-07-15 6.68 6.70 6.44 6.56 9.9M
2025-07-14 6.73 6.78 6.67 6.70 6.3M
2025-07-11 6.89 6.89 6.71 6.76 9.7M
2025-07-10 6.74 6.98 6.71 6.89 12.3M
2025-07-09 6.85 6.90 6.72 6.81 13.3M
2025-07-08 6.54 6.88 6.54 6.80 13.4M
2025-07-07 6.28 6.77 6.26 6.69 21.0M
2025-07-04 6.45 6.48 6.29 6.31 12.3M
2025-07-03 6.42 6.66 6.38 6.47 11.3M
2025-07-02 6.68 6.68 6.38 6.43 14.6M
2025-07-01 6.46 6.73 6.41 6.66 22.6M
2025-06-30 6.51 6.73 6.39 6.46 18.3M
2025-06-27 6.34 6.77 6.29 6.52 27.1M
2025-06-26 6.16 6.32 6.05 6.31 18.9M
2025-06-25 6.09 6.27 6.03 6.23 18.1M
2025-06-24 6.11 6.15 6.01 6.11 13.0M
2025-06-23 5.80 6.12 5.75 6.09 14.5M
2025-06-20 6.06 6.09 5.91 5.92 13.8M
2025-06-19 6.00 6.13 5.75 6.13 24.6M
2025-06-18 5.95 6.09 5.86 5.97 18.8M
2025-06-17 6.25 6.27 5.96 6.01 32.4M
2025-06-16 6.65 6.83 6.38 6.39 42.4M
2025-06-13 6.33 6.45 5.98 6.37 40.9M
2025-06-12 6.65 6.72 6.26 6.33 48.1M
2025-06-11 7.15 7.25 6.71 6.76 64.6M
2025-06-10 6.67 7.38 6.40 7.38 90.5M
2025-06-09 6.49 7.02 6.48 6.71 86.3M
2025-06-06 5.62 6.47 5.60 6.47 80.5M
2025-06-05 6.30 6.30 5.88 5.88 81.6M
2025-06-04 6.53 6.53 6.47 6.53 73.2M
2025-06-03 5.94 5.94 5.94 5.94 5.4M
2025-05-30 4.94 5.40 4.89 5.40 17.9M
2025-05-29 4.82 5.00 4.77 4.91 12.2M
2025-05-28 4.81 4.86 4.77 4.80 5.5M
2025-05-27 4.81 4.91 4.73 4.84 7.3M
2025-05-26 4.65 4.80 4.65 4.79 4.4M
2025-05-23 4.85 4.85 4.71 4.76 6.8M
2025-05-22 4.94 4.98 4.82 4.83 8.4M
2025-05-21 4.95 5.04 4.82 4.96 11.5M
2025-05-20 4.96 5.00 4.88 4.93 10.2M
2025-05-19 4.90 4.98 4.86 4.90 9.8M
2025-05-16 5.00 5.02 4.81 4.82 12.5M
2025-05-15 4.98 5.10 4.94 5.01 15.0M
2025-05-14 5.03 5.08 4.91 4.98 13.0M
2025-05-13 5.11 5.12 4.99 5.02 11.6M
2025-05-12 5.21 5.28 5.05 5.09 15.5M
2025-05-09 5.22 5.28 5.08 5.21 17.6M
2025-05-08 5.31 5.37 5.17 5.22 18.3M
2025-05-07 5.34 5.75 5.25 5.28 25.9M
2025-05-06 5.25 5.30 4.80 5.28 29.4M
2025-04-29 5.27 5.32 4.95 5.28 13.5M
2025-04-28 5.43 5.49 5.19 5.19 15.7M
2025-04-25 5.31 5.53 5.25 5.46 15.1M
2025-04-24 5.08 5.39 5.02 5.37 20.4M
2025-04-23 4.91 5.14 4.91 5.13 14.3M
2025-04-22 4.90 5.15 4.85 5.02 16.1M
2025-04-21 4.96 5.05 4.75 4.92 13.2M
2025-04-18 5.08 5.08 4.82 4.97 18.0M
2025-04-17 4.80 5.07 4.78 5.07 11.5M
2025-04-16 4.86 4.95 4.71 4.83 17.8M
2025-04-15 4.83 4.85 4.60 4.85 26.5M
2025-04-14 4.40 4.62 4.40 4.62 10.0M
2025-04-11 4.44 4.58 4.33 4.40 22.5M
2025-04-10 4.22 4.42 4.22 4.42 18.8M
2025-04-09 4.07 4.28 3.92 4.21 15.5M
2025-04-08 4.16 4.24 4.02 4.13 15.7M
2025-04-07 4.36 4.59 4.15 4.16 28.5M
2025-04-03 4.37 4.37 4.37 4.37 1.8M
2025-04-02 4.09 4.19 4.01 4.16 9.0M
2025-04-01 4.11 4.13 4.02 4.05 4.0M
2025-03-31 4.08 4.12 4.04 4.10 3.8M
2025-03-28 4.20 4.20 4.03 4.08 7.4M
2025-03-27 4.14 4.28 4.10 4.20 7.7M
2025-03-26 4.06 4.14 4.06 4.13 4.5M
2025-03-25 4.04 4.22 4.04 4.13 8.2M
2025-03-24 4.05 4.08 3.97 4.06 7.4M
2025-03-21 4.05 4.11 3.96 4.07 9.8M
2025-03-20 4.25 4.32 4.05 4.05 17.2M
2025-03-19 4.40 4.53 4.24 4.26 13.2M
2025-03-18 4.33 4.47 4.27 4.40 14.2M
2025-03-17 4.12 4.29 4.08 4.29 14.6M
2025-03-14 4.09 4.13 4.03 4.09 6.6M
2025-03-13 4.16 4.16 4.02 4.09 7.6M
2025-03-12 4.15 4.18 4.10 4.16 5.3M
2025-03-11 4.10 4.20 4.08 4.15 4.4M
2025-03-10 4.01 4.14 4.00 4.13 5.0M
2025-03-07 4.05 4.13 4.01 4.04 6.3M
2025-03-06 4.10 4.11 4.05 4.09 6.0M
2025-03-05 4.10 4.16 3.99 4.11 7.9M
2025-03-04 4.16 4.30 4.11 4.12 10.2M
2025-03-03 4.28 4.31 4.15 4.19 7.6M
2025-02-28 4.16 4.34 4.10 4.24 11.9M
2025-02-27 4.13 4.23 4.05 4.16 8.9M
2025-02-26 4.18 4.26 4.12 4.18 11.2M
2025-02-25 4.30 4.39 4.21 4.23 15.8M
2025-02-24 4.13 4.26 3.98 4.19 20.7M
2025-02-21 4.42 4.53 4.13 4.13 24.7M
2025-02-20 4.53 4.62 4.27 4.35 30.2M
2025-02-19 4.24 4.40 4.13 4.40 7.5M
2025-02-18 4.17 4.24 4.08 4.19 22.2M
2025-02-17 3.87 4.04 3.83 4.04 13.0M
2025-02-14 3.67 3.85 3.65 3.85 13.3M
2025-02-13 3.62 3.74 3.62 3.67 5.0M
2025-02-12 3.57 3.63 3.51 3.62 4.3M
2025-02-11 3.53 3.62 3.43 3.58 6.2M
2025-02-10 3.56 3.58 3.51 3.54 4.5M
2025-02-07 3.63 3.67 3.54 3.56 7.6M
2025-02-06 3.61 3.66 3.53 3.63 4.3M
2025-02-05 3.77 3.79 3.57 3.60 6.9M
2025-01-27 3.72 3.82 3.71 3.75 5.3M
2025-01-24 3.60 3.76 3.56 3.71 5.6M
2025-01-23 3.61 3.73 3.59 3.63 4.7M
2025-01-22 3.55 3.65 3.51 3.58 4.1M
2025-01-21 3.67 3.70 3.55 3.58 4.1M
2025-01-20 3.62 3.75 3.62 3.66 3.7M
2025-01-17 3.72 3.75 3.64 3.64 4.3M
2025-01-16 3.70 3.87 3.67 3.71 5.9M
2025-01-15 3.69 3.74 3.60 3.71 5.6M
2025-01-14 3.52 3.69 3.52 3.69 7.5M
2025-01-13 3.54 3.57 3.46 3.51 2.8M
2025-01-10 3.54 3.67 3.45 3.59 7.1M
2025-01-09 3.48 3.59 3.35 3.58 6.6M
2025-01-08 3.47 3.58 3.38 3.51 6.2M
2025-01-07 3.38 3.49 3.37 3.47 4.7M
2025-01-06 3.56 3.59 3.38 3.39 7.8M
2025-01-03 3.70 3.74 3.56 3.56 6.6M
2025-01-02 3.84 3.88 3.74 3.75 7.3M