越秀资本（000987）历史行情
以下为越秀资本近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.200 | 7.230 | 7.280 | 7.160 | -0.010 | -0.140% | 15.40万 | 1.11亿 | 0.310% |
| 2026-10-12 | 7.230 | 7.240 | 7.270 | 7.210 | 0.000 | 0.000% | 13.69万 | 0.99亿 | 0.270% |
| 2026-10-09 | 7.150 | 7.240 | 7.260 | 7.110 | 0.090 | 1.260% | 18.66万 | 1.34亿 | 0.370% |
| 2026-10-08 | 7.180 | 7.150 | 7.240 | 7.110 | -0.050 | -0.690% | 14.04万 | 1.01亿 | 0.280% |
| 2026-10-07 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 1,275.79万 | 0.92亿 | 0.255% |
| 2026-10-06 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 1,275.79万 | 0.92亿 | 0.255% |
| 2026-10-05 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 1,275.79万 | 0.92亿 | 0.255% |
| 2026-10-02 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 1,275.79万 | 0.92亿 | 0.255% |
| 2026-10-01 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 1,275.79万 | 0.92亿 | 0.255% |
| 2026-09-30 | 7.160 | 7.200 | 7.240 | 7.120 | 0.060 | 0.840% | 12.76万 | 0.92亿 | 0.250% |
| 2026-09-29 | 7.110 | 7.140 | 7.180 | 7.110 | 0.010 | 0.140% | 12.30万 | 0.88亿 | 0.250% |
| 2026-09-28 | 7.260 | 7.130 | 7.270 | 7.090 | -0.130 | -1.790% | 20.70万 | 1.48亿 | 0.410% |
| 2026-09-27 | 7.420 | 7.260 | 7.430 | 7.250 | -0.150 | -2.024% | 1,763.99万 | 1.29亿 | 0.352% |
| 2026-09-24 | 7.420 | 7.260 | 7.430 | 7.250 | -0.150 | -2.020% | 17.64万 | 1.29亿 | 0.350% |
| 2026-09-23 | 7.480 | 7.410 | 7.520 | 7.390 | -0.050 | -0.670% | 15.14万 | 1.13亿 | 0.300% |
| 2026-09-22 | 7.480 | 7.460 | 7.540 | 7.440 | -0.010 | -0.130% | 18.94万 | 1.42亿 | 0.380% |
| 2026-09-21 | 7.370 | 7.470 | 7.480 | 7.340 | 0.130 | 1.770% | 24.00万 | 1.78亿 | 0.480% |
| 2026-09-18 | 7.260 | 7.340 | 7.340 | 7.260 | 0.100 | 1.380% | 17.91万 | 1.31亿 | 0.360% |
| 2026-09-17 | 7.290 | 7.240 | 7.330 | 7.230 | -0.090 | -1.230% | 14.16万 | 1.03亿 | 0.280% |
| 2026-09-16 | 7.280 | 7.330 | 7.340 | 7.200 | 0.030 | 0.410% | 24.08万 | 1.76亿 | 0.480% |
| 2026-09-15 | 7.320 | 7.300 | 7.360 | 7.270 | -0.030 | -0.410% | 14.64万 | 1.07亿 | 0.290% |
| 2026-09-14 | 7.330 | 7.330 | 7.360 | 7.300 | -0.060 | -0.810% | 17.47万 | 1.28亿 | 0.350% |
| 2026-09-11 | 7.610 | 7.390 | 7.620 | 7.330 | -0.280 | -3.650% | 40.92万 | 3.03亿 | 0.820% |
| 2026-09-10 | 7.550 | 7.670 | 7.670 | 7.540 | 0.100 | 1.320% | 23.97万 | 1.83亿 | 0.480% |
| 2026-09-09 | 7.570 | 7.570 | 7.610 | 7.530 | 0.000 | 0.000% | 18.65万 | 1.41亿 | 0.370% |
| 2026-09-08 | 7.530 | 7.570 | 7.650 | 7.500 | 0.040 | 0.530% | 24.17万 | 1.83亿 | 0.480% |
| 2026-09-07 | 7.710 | 7.530 | 7.730 | 7.510 | -0.160 | -2.080% | 37.28万 | 2.83亿 | 0.740% |
| 2026-09-04 | 7.680 | 7.690 | 7.800 | 7.670 | 0.030 | 0.390% | 29.36万 | 2.27亿 | 0.590% |
| 2026-09-03 | 7.670 | 7.660 | 7.750 | 7.640 | 0.010 | 0.130% | 26.23万 | 2.02亿 | 0.520% |
| 2026-09-02 | 7.760 | 7.650 | 7.790 | 7.630 | -0.180 | -2.300% | 30.39万 | 2.33亿 | 0.610% |
| 2026-09-01 | 7.660 | 7.830 | 7.860 | 7.630 | 0.170 | 2.220% | 43.13万 | 3.36亿 | 0.860% |
| 2026-08-31 | 7.780 | 7.660 | 7.790 | 7.610 | -0.110 | -1.420% | 35.28万 | 2.70亿 | 0.700% |
| 2026-08-28 | 7.750 | 7.770 | 7.800 | 7.690 | -0.010 | -0.130% | 25.94万 | 2.01亿 | 0.520% |
| 2026-08-27 | 7.680 | 7.780 | 7.790 | 7.650 | 0.070 | 0.910% | 31.86万 | 2.46亿 | 0.640% |
| 2026-08-26 | 7.530 | 7.710 | 7.750 | 7.520 | 0.160 | 2.120% | 37.34万 | 2.87亿 | 0.740% |
| 2026-08-25 | 7.480 | 7.550 | 7.560 | 7.450 | 0.060 | 0.800% | 22.95万 | 1.73亿 | 0.460% |
| 2026-08-24 | 7.400 | 7.490 | 7.520 | 7.380 | 0.060 | 0.810% | 22.75万 | 1.70亿 | 0.450% |
| 2026-08-21 | 7.380 | 7.430 | 7.440 | 7.320 | 0.020 | 0.270% | 16.54万 | 1.22亿 | 0.330% |
| 2026-08-20 | 7.380 | 7.410 | 7.430 | 7.350 | 0.040 | 0.540% | 17.80万 | 1.32亿 | 0.360% |
| 2026-08-19 | 7.540 | 7.370 | 7.600 | 7.350 | -0.150 | -1.990% | 28.93万 | 2.15亿 | 0.580% |
| 2026-08-18 | 7.610 | 7.520 | 7.620 | 7.480 | -0.100 | -1.310% | 22.98万 | 1.73亿 | 0.460% |
| 2026-08-17 | 7.550 | 7.620 | 7.620 | 7.500 | 0.050 | 0.660% | 19.67万 | 1.49亿 | 0.390% |
| 2026-08-14 | 7.650 | 7.570 | 7.670 | 7.570 | -0.100 | -1.300% | 23.15万 | 1.76亿 | 0.460% |
| 2026-08-13 | 7.740 | 7.670 | 7.800 | 7.650 | -0.050 | -0.650% | 26.27万 | 2.03亿 | 0.520% |
| 2026-08-12 | 7.700 | 7.720 | 7.750 | 7.670 | 0.010 | 0.130% | 16.42万 | 1.27亿 | 0.330% |
| 2026-08-11 | 7.800 | 7.710 | 7.820 | 7.700 | -0.120 | -1.530% | 21.77万 | 1.69亿 | 0.430% |
| 2026-08-10 | 7.740 | 7.830 | 7.880 | 7.720 | 0.080 | 1.030% | 24.26万 | 1.89亿 | 0.480% |
| 2026-08-07 | 7.750 | 7.750 | 7.770 | 7.650 | 0.010 | 0.130% | 24.46万 | 1.88亿 | 0.490% |
| 2026-08-06 | 7.830 | 7.740 | 7.880 | 7.690 | -0.150 | -1.900% | 33.84万 | 2.63亿 | 0.680% |
| 2026-08-05 | 7.850 | 7.890 | 7.960 | 7.800 | 0.040 | 0.510% | 32.89万 | 2.60亿 | 0.660% |
| 2026-08-04 | 7.870 | 7.850 | 7.910 | 7.790 | -0.010 | -0.130% | 22.90万 | 1.80亿 | 0.460% |
| 2026-08-03 | 7.800 | 7.860 | 7.910 | 7.800 | 0.000 | 0.000% | 23.14万 | 1.82亿 | 0.460% |
| 2026-07-31 | 7.820 | 7.860 | 7.930 | 7.790 | 0.070 | 0.900% | 37.78万 | 2.97亿 | 0.750% |
| 2026-07-30 | 7.720 | 7.790 | 7.880 | 7.680 | 0.030 | 0.390% | 36.41万 | 2.84亿 | 0.730% |
| 2026-07-29 | 7.570 | 7.760 | 7.770 | 7.540 | 0.200 | 2.650% | 39.47万 | 3.04亿 | 0.790% |
| 2026-07-28 | 7.530 | 7.560 | 7.650 | 7.520 | -0.070 | -0.920% | 22.47万 | 1.70亿 | 0.450% |
| 2026-07-27 | 7.510 | 7.630 | 7.640 | 7.470 | 0.090 | 1.190% | 32.77万 | 2.48亿 | 0.650% |
| 2026-07-24 | 7.720 | 7.540 | 7.770 | 7.530 | -0.230 | -2.960% | 33.62万 | 2.56亿 | 0.670% |
| 2026-07-23 | 7.590 | 7.770 | 7.780 | 7.560 | 0.180 | 2.370% | 33.30万 | 2.56亿 | 0.660% |
| 2026-07-22 | 7.690 | 7.590 | 7.710 | 7.550 | -0.130 | -1.680% | 27.59万 | 2.10亿 | 0.550% |
| 2026-07-21 | 7.670 | 7.720 | 7.800 | 7.610 | 0.090 | 1.180% | 40.82万 | 3.15亿 | 0.810% |
| 2026-07-20 | 7.500 | 7.630 | 7.720 | 7.490 | 0.160 | 2.140% | 39.26万 | 2.99亿 | 0.780% |
| 2026-07-17 | 7.590 | 7.470 | 7.690 | 7.450 | -0.140 | -1.840% | 34.68万 | 2.63亿 | 0.690% |
| 2026-07-16 | 7.700 | 7.610 | 7.730 | 7.590 | -0.160 | -2.060% | 31.58万 | 2.41亿 | 0.630% |
| 2026-07-15 | 7.560 | 7.770 | 7.800 | 7.550 | 0.200 | 2.640% | 40.53万 | 3.12亿 | 0.810% |
| 2026-07-14 | 7.660 | 7.570 | 7.700 | 7.460 | -0.100 | -1.300% | 42.60万 | 3.22亿 | 0.850% |
| 2026-07-13 | 8.020 | 7.670 | 8.030 | 7.630 | -0.420 | -5.190% | 58.42万 | 4.54亿 | 1.170% |
| 2026-07-10 | 7.950 | 8.090 | 8.370 | 7.760 | 0.090 | 1.130% | 69.58万 | 5.63亿 | 1.390% |
| 2026-07-09 | 7.810 | 8.000 | 8.020 | 7.680 | 0.110 | 1.390% | 48.37万 | 3.79亿 | 0.970% |
| 2026-07-08 | 8.060 | 7.890 | 8.070 | 7.800 | -0.310 | -3.780% | 55.21万 | 4.37亿 | 1.100% |
| 2026-07-07 | 8.270 | 8.200 | 8.430 | 8.090 | 0.060 | 0.740% | 81.88万 | 6.76亿 | 1.630% |
| 2026-07-06 | 8.220 | 8.140 | 8.290 | 8.020 | 0.010 | 0.120% | 45.59万 | 3.70亿 | 0.910% |
| 2026-07-03 | 8.030 | 8.130 | 8.230 | 7.890 | 0.180 | 2.260% | 49.25万 | 3.96亿 | 0.980% |
| 2026-07-02 | 8.110 | 7.950 | 8.170 | 7.910 | -0.220 | -2.690% | 45.81万 | 3.68亿 | 0.910% |
| 2026-07-01 | 7.660 | 8.170 | 8.250 | 7.570 | 0.480 | 6.240% | 75.71万 | 6.03亿 | 1.510% |
| 2026-06-30 | 7.680 | 7.690 | 7.810 | 7.610 | -0.040 | -0.520% | 40.00万 | 3.12亿 | 0.800% |
| 2026-06-29 | 7.670 | 7.730 | 7.790 | 7.590 | 0.070 | 0.910% | 41.01万 | 3.21亿 | 0.820% |
| 2026-06-26 | 8.100 | 7.660 | 8.180 | 7.660 | -0.570 | -6.930% | 59.43万 | 4.75亿 | 1.190% |
| 2026-06-25 | 8.080 | 8.230 | 8.340 | 7.960 | 0.150 | 1.860% | 67.94万 | 5.64亿 | 1.360% |
| 2026-06-24 | 8.320 | 8.080 | 8.320 | 7.990 | -0.160 | -1.940% | 59.96万 | 4.94亿 | 1.200% |
| 2026-06-23 | 8.140 | 8.240 | 8.490 | 8.110 | 0.140 | 1.730% | 114.64万 | 9.71亿 | 2.290% |
| 2026-06-22 | 7.310 | 8.100 | 8.100 | 7.200 | 0.750 | 10.200% | 92.20万 | 7.30亿 | 1.840% |
| 2026-06-18 | 7.530 | 7.350 | 7.570 | 7.310 | -0.230 | -3.030% | 32.55万 | 2.45亿 | 0.650% |
| 2026-06-17 | 7.610 | 7.580 | 7.730 | 7.510 | -0.050 | -0.660% | 29.23万 | 2.26亿 | 0.580% |
| 2026-06-16 | 7.570 | 7.630 | 7.690 | 7.530 | 0.010 | 0.130% | 36.48万 | 2.83亿 | 0.730% |
| 2026-06-15 | 7.430 | 7.620 | 7.770 | 7.420 | 0.260 | 3.530% | 49.03万 | 3.80亿 | 0.980% |
| 2026-06-12 | 7.160 | 7.360 | 7.420 | 7.120 | 0.260 | 3.660% | 42.19万 | 3.14亿 | 0.840% |
| 2026-06-11 | 7.200 | 7.100 | 7.280 | 7.040 | -0.160 | -2.200% | 25.65万 | 1.86亿 | 0.510% |
| 2026-06-10 | 7.160 | 7.260 | 7.280 | 7.110 | 0.050 | 0.690% | 28.46万 | 2.08亿 | 0.570% |
| 2026-06-09 | 7.260 | 7.210 | 7.280 | 7.140 | 0.000 | 0.000% | 24.68万 | 1.80亿 | 0.490% |
| 2026-06-08 | 7.330 | 7.210 | 7.410 | 7.140 | -0.270 | -3.610% | 34.31万 | 2.54亿 | 0.680% |
| 2026-06-05 | 7.600 | 7.480 | 7.690 | 7.460 | -0.130 | -1.710% | 32.78万 | 2.52亿 | 0.650% |
| 2026-06-04 | 7.720 | 7.610 | 7.750 | 7.510 | -0.150 | -1.930% | 33.16万 | 2.56亿 | 0.660% |
| 2026-06-03 | 7.730 | 7.760 | 7.850 | 7.630 | 0.030 | 0.390% | 32.19万 | 2.54亿 | 0.640% |
| 2026-06-02 | 7.850 | 7.730 | 7.850 | 7.700 | -0.110 | -1.400% | 28.11万 | 2.22亿 | 0.560% |
| 2026-06-01 | 7.870 | 7.840 | 7.940 | 7.810 | -0.060 | -0.760% | 28.55万 | 2.28亿 | 0.570% |
| 2026-05-29 | 7.840 | 7.900 | 8.000 | 7.830 | 0.070 | 0.890% | 40.38万 | 3.25亿 | 0.810% |
| 2026-05-28 | 7.870 | 7.830 | 7.900 | 7.680 | -0.070 | -0.890% | 35.15万 | 2.79亿 | 0.700% |
| 2026-05-27 | 8.040 | 7.900 | 8.180 | 7.830 | -0.190 | -2.350% | 38.59万 | 3.12亿 | 0.770% |
| 2026-05-26 | 8.040 | 8.090 | 8.110 | 7.970 | 0.070 | 0.870% | 31.36万 | 2.56亿 | 0.630% |
| 2026-05-25 | 8.120 | 8.020 | 8.160 | 7.920 | -0.060 | -0.740% | 38.38万 | 3.12亿 | 0.770% |
| 2026-05-22 | 8.220 | 8.080 | 8.250 | 8.020 | -0.050 | -0.620% | 38.06万 | 3.13亿 | 0.760% |
| 2026-05-21 | 8.270 | 8.130 | 8.550 | 8.130 | -0.080 | -0.970% | 49.44万 | 4.20亿 | 0.990% |
| 2026-05-20 | 8.280 | 8.210 | 8.310 | 8.170 | -0.150 | -1.790% | 22.56万 | 1.88亿 | 0.450% |
| 2026-05-19 | 8.240 | 8.360 | 8.380 | 8.200 | 0.090 | 1.090% | 27.45万 | 2.31亿 | 0.550% |
| 2026-05-18 | 8.160 | 8.270 | 8.330 | 8.140 | 0.040 | 0.490% | 26.34万 | 2.21亿 | 0.530% |
| 2026-05-15 | 8.520 | 8.230 | 8.540 | 8.180 | -0.280 | -3.290% | 50.00万 | 4.22亿 | 1.000% |
| 2026-05-14 | 8.750 | 8.510 | 8.820 | 8.470 | -0.260 | -2.960% | 49.34万 | 4.32亿 | 0.980% |
| 2026-05-13 | 8.760 | 8.770 | 8.810 | 8.650 | -0.050 | -0.570% | 48.45万 | 4.29亿 | 0.970% |
| 2026-05-12 | 8.970 | 8.820 | 9.110 | 8.790 | -0.100 | -1.120% | 47.94万 | 4.34亿 | 0.960% |
| 2026-05-11 | 8.740 | 8.920 | 8.960 | 8.660 | 0.170 | 1.940% | 65.29万 | 5.86亿 | 1.300% |
| 2026-05-08 | 8.750 | 8.750 | 8.840 | 8.680 | -0.060 | -0.680% | 43.71万 | 3.88亿 | 0.870% |
| 2026-05-07 | 8.850 | 8.810 | 8.880 | 8.700 | 0.000 | 0.000% | 49.68万 | 4.42亿 | 0.990% |
| 2026-05-06 | 8.870 | 8.810 | 8.930 | 8.750 | -0.060 | -0.680% | 57.73万 | 5.18亿 | 1.150% |
| 2026-04-30 | 9.100 | 8.870 | 9.120 | 8.770 | -0.300 | -3.270% | 72.66万 | 6.57亿 | 1.450% |
| 2026-04-29 | 9.000 | 9.170 | 9.180 | 9.000 | 0.160 | 1.780% | 53.78万 | 4.96亿 | 1.070% |
| 2026-04-28 | 8.890 | 9.010 | 9.100 | 8.890 | 0.090 | 1.010% | 50.65万 | 4.64亿 | 1.010% |
| 2026-04-27 | 8.880 | 8.920 | 9.010 | 8.870 | -0.020 | -0.220% | 32.60万 | 2.96亿 | 0.650% |
| 2026-04-24 | 8.930 | 8.940 | 8.990 | 8.850 | -0.050 | -0.560% | 38.53万 | 3.49亿 | 0.770% |
| 2026-04-23 | 9.020 | 8.990 | 9.110 | 8.900 | -0.050 | -0.550% | 47.92万 | 4.37亿 | 0.960% |
| 2026-04-22 | 8.900 | 9.040 | 9.100 | 8.830 | 0.090 | 1.010% | 47.30万 | 4.32亿 | 0.940% |
| 2026-04-21 | 8.830 | 8.950 | 8.970 | 8.800 | 0.110 | 1.240% | 47.17万 | 4.26亿 | 0.940% |
| 2026-04-20 | 8.810 | 8.840 | 8.880 | 8.760 | 0.010 | 0.110% | 43.05万 | 3.86亿 | 0.860% |
| 2026-04-17 | 8.730 | 8.830 | 8.870 | 8.710 | 0.040 | 0.460% | 41.14万 | 3.67亿 | 0.820% |
| 2026-04-16 | 8.720 | 8.790 | 8.830 | 8.650 | 0.130 | 1.500% | 51.80万 | 4.61亿 | 1.030% |
| 2026-04-15 | 8.701 | 8.661 | 8.751 | 8.641 | 0.000 | 0.000% | 42.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.681 | 8.681 | 8.811 | 8.561 | 0.000 | 0.000% | 66.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.851 | 8.681 | 9.021 | 8.641 | 0.000 | 0.000% | 107.86万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.191 | 8.251 | 8.451 | 8.141 | 0.000 | 0.000% | 63.70万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.231 | 8.051 | 8.281 | 8.031 | 0.000 | 0.000% | 50.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.061 | 8.321 | 8.321 | 8.061 | 0.000 | 0.000% | 63.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.901 | 7.901 | 8.001 | 7.871 | 0.000 | 0.000% | 34.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.181 | 7.901 | 8.231 | 7.831 | 0.000 | 0.000% | 51.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.401 | 8.041 | 8.421 | 8.001 | 0.000 | 0.000% | 81.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.671 | 8.501 | 8.871 | 8.441 | 0.000 | 0.000% | 108.62万 | 0.00亿 | 0.000% |