永贵电器（300351）历史行情

以下为永贵电器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
2026-10-09	13.330	13.280	13.460	12.650	-0.030	-0.225%	6.57万	0.00亿	0.000%
2026-10-08	13.360	13.310	13.840	13.250	-0.100	-0.746%	4.46万	0.00亿	0.000%
2026-10-07	13.660	13.410	13.710	13.370	-0.160	-1.179%	416.79万	0.56亿	1.582%
2026-10-06	13.660	13.410	13.710	13.370	-0.160	-1.179%	416.79万	0.56亿	1.582%
2026-10-05	13.660	13.410	13.710	13.370	-0.160	-1.179%	416.79万	0.56亿	1.582%
2026-10-02	13.660	13.410	13.710	13.370	-0.160	-1.179%	416.79万	0.56亿	1.582%
2026-10-01	13.660	13.410	13.710	13.370	-0.160	-1.179%	416.79万	0.56亿	1.582%
2026-09-30	13.660	13.410	13.710	13.370	-0.160	-1.179%	4.17万	0.00亿	0.000%
2026-09-29	13.440	13.570	13.700	13.410	0.130	0.967%	3.72万	0.00亿	0.000%
2026-09-28	13.940	13.440	13.990	13.210	-0.440	-3.170%	5.72万	0.00亿	0.000%
2026-09-27	14.050	13.880	14.220	13.880	-0.220	-1.560%	358.98万	0.50亿	1.363%
2026-09-24	14.050	13.880	14.220	13.880	-0.220	-1.560%	3.59万	0.00亿	0.000%
2026-09-23	14.200	14.100	14.310	14.050	-0.070	-0.494%	5.18万	0.00亿	0.000%
2026-09-22	14.400	14.170	14.490	14.110	-0.200	-1.392%	5.76万	0.00亿	0.000%
2026-09-21	14.380	14.370	14.480	14.300	0.020	0.139%	4.87万	0.00亿	0.000%
2026-09-18	14.220	14.350	14.480	14.200	0.200	1.413%	5.15万	0.00亿	0.000%
2026-09-17	14.070	14.150	14.330	13.890	0.080	0.569%	4.71万	0.00亿	0.000%
2026-09-16	13.720	14.070	14.070	13.560	0.340	2.476%	4.83万	0.00亿	0.000%
2026-09-15	13.890	13.730	14.020	13.670	-0.220	-1.577%	4.67万	0.00亿	0.000%
2026-09-14	14.000	13.950	14.190	13.850	-0.140	-0.994%	4.72万	0.00亿	0.000%
2026-09-11	14.150	14.090	14.330	13.730	-0.270	-1.880%	7.12万	0.00亿	0.000%
2026-09-10	14.700	14.360	14.720	14.340	-0.210	-1.441%	4.84万	0.00亿	0.000%
2026-09-09	14.490	14.570	14.730	14.400	0.090	0.622%	5.46万	0.00亿	0.000%
2026-09-08	14.820	14.480	14.820	14.430	-0.340	-2.294%	7.19万	0.00亿	0.000%
2026-09-07	14.600	14.820	14.840	14.530	0.150	1.022%	6.44万	0.00亿	0.000%
2026-09-04	15.470	14.670	15.520	14.570	-0.250	-1.676%	13.19万	0.00亿	0.000%
2026-09-03	14.640	14.920	15.040	14.550	0.370	2.543%	11.25万	0.00亿	0.000%
2026-09-02	14.300	14.550	14.700	14.220	0.070	0.483%	5.81万	0.00亿	0.000%
2026-09-01	14.560	14.480	14.600	14.380	-0.080	-0.549%	6.31万	0.00亿	0.000%
2026-08-31	13.990	14.560	14.580	13.860	0.470	3.336%	9.26万	0.00亿	0.000%
2026-08-28	14.260	14.090	14.510	14.080	-0.170	-1.192%	6.13万	0.00亿	0.000%
2026-08-27	13.960	14.260	14.360	13.940	0.210	1.495%	7.15万	0.00亿	0.000%
2026-08-26	14.070	14.050	14.470	13.890	-0.170	-1.195%	7.69万	0.00亿	0.000%
2026-08-25	13.580	14.220	14.380	13.380	0.620	4.559%	11.01万	0.00亿	0.000%
2026-08-24	13.910	13.600	14.040	13.340	-0.260	-1.876%	6.77万	0.00亿	0.000%
2026-08-21	13.420	13.860	13.900	13.380	0.260	1.912%	7.72万	0.00亿	0.000%
2026-08-20	13.550	13.600	13.780	13.400	0.200	1.493%	6.08万	0.00亿	0.000%
2026-08-19	14.180	13.400	14.370	13.360	-0.990	-6.880%	10.02万	0.00亿	0.000%
2026-08-18	14.710	14.390	15.010	14.200	-0.320	-2.175%	9.21万	0.00亿	0.000%
2026-08-17	14.630	14.710	14.810	14.400	0.180	1.239%	7.92万	0.00亿	0.000%
2026-08-14	14.340	14.530	14.560	14.220	0.260	1.822%	6.75万	0.00亿	0.000%
2026-08-13	14.670	14.270	14.670	14.270	-0.190	-1.314%	8.58万	0.00亿	0.000%
2026-08-12	14.080	14.460	14.740	14.070	0.320	2.263%	10.27万	0.00亿	0.000%
2026-08-11	14.190	14.140	14.260	13.940	-0.060	-0.423%	6.39万	0.00亿	0.000%
2026-08-10	14.370	14.200	14.410	14.040	-0.180	-1.252%	8.26万	0.00亿	0.000%
2026-08-07	14.460	14.380	14.590	14.150	-0.070	-0.484%	10.71万	0.00亿	0.000%
2026-08-06	14.080	14.450	14.450	13.990	0.270	1.904%	13.05万	0.00亿	0.000%
2026-08-05	13.930	14.180	14.290	13.850	0.250	1.795%	11.76万	0.00亿	0.000%
2026-08-04	13.710	13.930	14.070	13.600	0.260	1.902%	9.97万	0.00亿	0.000%
2026-08-03	13.560	13.670	13.830	13.500	0.120	0.886%	8.59万	0.00亿	0.000%
2026-07-31	13.620	13.550	13.800	13.500	0.290	2.187%	10.38万	0.00亿	0.000%
2026-07-30	13.590	13.260	13.660	13.260	-0.400	-2.928%	9.01万	0.00亿	0.000%
2026-07-29	13.540	13.660	13.730	13.140	0.160	1.185%	12.73万	0.00亿	0.000%
2026-07-28	13.560	13.500	13.810	13.400	-0.120	-0.881%	11.40万	0.00亿	0.000%
2026-07-27	12.850	13.620	13.650	12.780	0.770	5.992%	12.31万	0.00亿	0.000%
2026-07-24	13.390	12.850	13.500	12.840	-0.760	-5.584%	15.08万	0.00亿	0.000%
2026-07-23	12.700	13.610	13.650	12.580	0.890	6.997%	20.07万	0.00亿	0.000%
2026-07-22	12.460	12.720	13.180	12.460	0.410	3.331%	21.97万	0.00亿	0.000%
2026-07-21	11.800	12.310	12.330	10.900	0.540	4.588%	18.88万	0.00亿	0.000%
2026-07-20	12.340	11.770	12.500	11.510	-0.400	-3.287%	15.88万	0.00亿	0.000%
2026-07-17	13.120	12.170	13.160	12.100	-0.990	-7.523%	15.90万	0.00亿	0.000%
2026-07-16	13.130	13.160	13.460	12.900	-0.100	-0.754%	10.20万	0.00亿	0.000%
2026-07-15	13.390	13.260	13.600	13.180	-0.170	-1.266%	10.13万	0.00亿	0.000%
2026-07-14	13.440	13.430	13.540	12.810	0.040	0.299%	13.17万	0.00亿	0.000%
2026-07-13	14.550	13.390	14.690	13.320	-1.420	-9.588%	19.80万	0.00亿	0.000%
2026-07-10	14.250	14.810	15.410	14.210	0.390	2.705%	19.76万	0.00亿	0.000%
2026-07-09	14.820	14.420	14.990	13.920	0.030	0.208%	16.07万	0.00亿	0.000%
2026-07-08	15.160	14.390	15.260	14.390	-0.740	-4.891%	17.94万	0.00亿	0.000%
2026-07-07	15.700	15.130	16.230	15.100	-0.780	-4.903%	23.45万	0.00亿	0.000%
2026-07-06	17.400	15.910	17.700	15.820	-1.420	-8.194%	33.44万	0.00亿	0.000%
2026-07-03	16.760	17.330	17.980	16.720	0.670	4.022%	43.08万	0.00亿	0.000%
2026-07-02	16.370	16.660	17.290	16.090	0.250	1.523%	37.26万	0.00亿	0.000%
2026-07-01	16.570	16.410	16.680	16.150	-0.090	-0.545%	16.24万	0.00亿	0.000%
2026-06-30	15.840	16.500	16.670	15.500	0.680	4.298%	16.62万	0.00亿	0.000%
2026-06-29	16.420	15.820	16.540	15.500	-0.660	-4.005%	21.04万	0.00亿	0.000%
2026-06-26	17.130	16.480	17.860	16.150	-0.620	-3.626%	25.43万	0.00亿	0.000%
2026-06-25	17.560	17.100	17.580	16.720	-0.360	-2.062%	22.58万	0.00亿	0.000%
2026-06-24	17.860	17.460	18.150	17.330	-0.540	-3.000%	22.48万	0.00亿	0.000%
2026-06-23	19.200	18.000	19.570	17.800	-1.080	-5.660%	29.29万	0.00亿	0.000%
2026-06-22	19.420	19.080	19.420	18.540	-0.350	-1.801%	29.59万	0.00亿	0.000%
2026-06-18	19.930	19.430	20.500	19.100	-1.100	-5.358%	52.65万	0.00亿	0.000%
2026-06-17	17.100	20.530	20.530	16.980	3.420	19.988%	50.36万	0.00亿	0.000%
2026-06-16	16.860	17.110	17.680	16.790	0.250	1.483%	18.63万	0.00亿	0.000%
2026-06-15	16.020	16.860	16.960	15.910	1.000	6.305%	16.98万	0.00亿	0.000%
2026-06-12	16.390	15.860	16.740	15.760	-0.040	-0.252%	10.73万	0.00亿	0.000%
2026-06-11	16.110	15.900	16.250	15.750	-0.360	-2.214%	9.61万	0.00亿	0.000%
2026-06-10	16.490	16.260	16.880	16.010	-0.360	-2.166%	12.33万	0.00亿	0.000%
2026-06-09	16.380	16.620	16.780	15.980	0.420	2.593%	13.89万	0.00亿	0.000%
2026-06-08	16.500	16.200	16.900	15.970	-0.900	-5.263%	12.03万	0.00亿	0.000%
2026-06-05	17.240	17.100	17.500	16.700	-0.200	-1.156%	13.82万	0.00亿	0.000%
2026-06-04	17.680	17.300	17.770	17.180	-0.800	-4.420%	15.36万	0.00亿	0.000%
2026-06-03	17.810	18.100	18.450	17.360	0.260	1.457%	20.13万	0.00亿	0.000%
2026-06-02	17.610	17.840	18.300	17.020	0.250	1.421%	19.57万	0.00亿	0.000%
2026-06-01	17.980	17.590	18.430	17.470	-0.300	-1.677%	14.94万	0.00亿	0.000%
2026-05-29	19.210	17.890	19.950	17.750	-1.410	-7.306%	22.45万	0.00亿	0.000%
2026-05-28	19.770	19.300	20.000	19.140	-0.560	-2.820%	18.78万	0.00亿	0.000%
2026-05-27	20.960	19.860	21.030	19.650	-1.100	-5.248%	24.69万	0.00亿	0.000%
2026-05-26	23.380	20.960	23.620	20.600	-2.580	-10.960%	35.10万	0.00亿	0.000%
2026-05-25	25.650	23.540	26.000	21.970	-2.060	-8.047%	43.65万	0.00亿	0.000%
2026-05-22	24.000	25.600	25.700	23.860	1.681	7.028%	19.63万	0.00亿	0.000%
2026-05-21	24.909	23.919	25.279	23.819	-1.050	-4.205%	19.79万	0.00亿	0.000%
2026-05-20	24.859	24.969	25.329	24.309	0.110	0.442%	15.38万	0.00亿	0.000%
2026-05-19	24.659	24.859	25.959	24.359	0.150	0.607%	19.79万	0.00亿	0.000%
2026-05-18	25.429	24.709	25.859	24.459	-0.820	-3.212%	21.88万	0.00亿	0.000%
2026-05-15	25.999	25.529	26.239	25.269	-0.440	-1.694%	17.05万	0.00亿	0.000%
2026-05-14	26.229	25.969	27.099	25.919	-0.160	-0.612%	21.04万	0.00亿	0.000%
2026-05-13	25.969	26.129	26.759	25.689	0.160	0.616%	21.42万	0.00亿	0.000%
2026-05-12	27.149	25.969	28.359	25.679	-1.190	-4.382%	33.84万	0.00亿	0.000%
2026-05-11	26.009	27.159	28.289	25.699	2.190	8.771%	34.32万	0.00亿	0.000%
2026-05-08	23.759	24.969	25.439	23.759	0.910	3.782%	17.70万	0.00亿	0.000%
2026-05-07	23.509	24.059	24.359	22.959	0.880	3.797%	19.88万	0.00亿	0.000%
2026-05-06	22.669	23.179	23.259	21.939	0.520	2.295%	23.89万	0.00亿	0.000%
2026-04-30	22.149	22.659	22.839	21.769	0.440	1.980%	18.31万	0.00亿	0.000%
2026-04-29	21.989	22.219	22.549	21.569	0.260	1.184%	18.03万	0.00亿	0.000%
2026-04-28	21.939	21.959	22.529	21.719	-0.410	-1.833%	21.08万	0.00亿	0.000%
2026-04-27	19.899	22.369	22.959	19.679	2.070	10.198%	40.47万	0.00亿	0.000%
2026-04-24	20.289	20.299	20.619	19.809	0.060	0.296%	20.02万	0.00亿	0.000%
2026-04-23	20.299	20.239	20.709	19.979	-0.060	-0.296%	20.28万	0.00亿	0.000%
2026-04-22	19.859	20.299	20.539	19.809	0.520	2.629%	23.03万	0.00亿	0.000%
2026-04-21	19.589	19.779	20.179	19.419	0.010	0.051%	26.78万	0.00亿	0.000%
2026-04-20	18.949	19.769	20.109	18.729	0.870	4.603%	33.84万	0.00亿	0.000%
2026-04-17	18.169	18.899	18.959	17.939	1.090	6.121%	37.05万	0.00亿	0.000%
2026-04-16	16.059	17.809	18.109	16.009	1.850	11.592%	42.28万	0.00亿	0.000%
2026-04-15	16.159	15.959	16.279	15.909	-0.200	-1.238%	7.61万	0.00亿	0.000%
2026-04-14	15.919	16.159	16.279	15.759	0.400	2.538%	10.47万	0.00亿	0.000%
2026-04-13	15.479	15.759	15.899	15.469	0.000	0.000%	5.28万	0.00亿	0.000%
2026-04-10	15.669	15.609	15.889	15.599	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-09	15.449	15.599	15.759	15.359	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-08	15.369	15.629	15.629	15.259	0.000	0.000%	8.09万	0.00亿	0.000%
2026-04-07	14.719	14.899	15.039	14.719	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-03	15.279	14.699	15.419	14.699	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-02	15.709	15.259	15.719	15.189	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-01	16.059	15.799	16.119	15.649	0.000	0.000%	9.12万	0.00亿	0.000%