永吉股份（603058）历史行情

以下为永吉股份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
2026-10-15	9.300	9.110	9.420	8.960	-0.280	-2.982%	24.79万	0.00亿	0.000%
2026-10-14	8.840	9.390	9.750	8.700	0.530	5.982%	37.12万	0.00亿	0.000%
2026-10-13	8.690	8.860	8.990	8.380	0.040	0.454%	10.88万	0.00亿	0.000%
2026-10-12	8.600	8.820	9.080	8.540	0.160	1.848%	12.20万	0.00亿	0.000%
2026-10-09	8.350	8.660	8.760	7.990	0.270	3.218%	9.00万	0.00亿	0.000%
2026-10-08	8.550	8.390	8.650	8.340	-0.120	-1.410%	4.85万	0.00亿	0.000%
2026-10-07	8.740	8.510	8.800	8.510	-0.160	-1.845%	518.52万	0.45亿	1.250%
2026-10-06	8.740	8.510	8.800	8.510	-0.160	-1.845%	518.52万	0.45亿	1.250%
2026-10-05	8.740	8.510	8.800	8.510	-0.160	-1.845%	518.52万	0.45亿	1.250%
2026-10-02	8.740	8.510	8.800	8.510	-0.160	-1.845%	518.52万	0.45亿	1.250%
2026-10-01	8.740	8.510	8.800	8.510	-0.160	-1.845%	518.52万	0.45亿	1.250%
2026-09-30	8.740	8.510	8.800	8.510	-0.160	-1.845%	5.19万	0.00亿	0.000%
2026-09-29	8.500	8.670	8.740	8.450	0.100	1.167%	4.30万	0.00亿	0.000%
2026-09-28	9.000	8.570	9.010	8.490	-0.310	-3.491%	7.92万	0.00亿	0.000%
2026-09-27	9.090	8.880	9.120	8.860	-0.210	-2.310%	777.09万	0.70亿	1.874%
2026-09-24	9.090	8.880	9.120	8.860	-0.210	-2.310%	7.77万	0.00亿	0.000%
2026-09-23	9.010	9.090	9.530	9.010	0.060	0.664%	12.29万	0.00亿	0.000%
2026-09-22	9.100	9.030	9.200	9.000	-0.080	-0.878%	6.65万	0.00亿	0.000%
2026-09-21	8.800	9.110	9.330	8.800	0.350	3.995%	10.70万	0.00亿	0.000%
2026-09-18	8.750	8.760	8.950	8.730	0.060	0.690%	6.39万	0.00亿	0.000%
2026-09-17	8.660	8.700	8.770	8.630	-0.010	-0.115%	4.87万	0.00亿	0.000%
2026-09-16	8.580	8.710	8.750	8.490	0.140	1.634%	5.91万	0.00亿	0.000%
2026-09-15	8.880	8.570	8.890	8.550	-0.330	-3.708%	6.75万	0.00亿	0.000%
2026-09-14	8.930	8.900	9.030	8.830	-0.030	-0.336%	5.04万	0.00亿	0.000%
2026-09-11	9.130	8.930	9.150	8.730	-0.320	-3.459%	9.82万	0.00亿	0.000%
2026-09-10	9.460	9.250	9.460	9.210	-0.210	-2.220%	6.70万	0.00亿	0.000%
2026-09-09	9.600	9.460	9.650	9.380	-0.180	-1.867%	10.86万	0.00亿	0.000%
2026-09-08	9.750	9.640	9.770	9.570	-0.130	-1.331%	12.10万	0.00亿	0.000%
2026-09-07	10.010	9.770	10.160	9.740	-0.330	-3.267%	19.01万	0.00亿	0.000%
2026-09-04	9.680	10.100	10.360	9.540	0.410	4.231%	34.70万	0.00亿	0.000%
2026-09-03	9.770	9.690	10.120	9.640	-0.130	-1.324%	15.94万	0.00亿	0.000%
2026-09-02	9.860	9.820	9.940	9.520	-0.160	-1.603%	21.46万	0.00亿	0.000%
2026-09-01	10.750	9.980	11.000	9.760	-0.340	-3.295%	47.11万	0.00亿	0.000%
2026-08-31	9.350	10.320	10.320	9.220	0.940	10.021%	38.18万	0.00亿	0.000%
2026-08-28	9.270	9.380	9.480	9.160	0.110	1.187%	5.24万	0.00亿	0.000%
2026-08-27	9.080	9.270	9.350	9.080	0.080	0.871%	4.30万	0.00亿	0.000%
2026-08-26	9.090	9.190	9.310	9.030	0.080	0.878%	5.15万	0.00亿	0.000%
2026-08-25	8.700	9.110	9.230	8.680	0.290	3.288%	6.26万	0.00亿	0.000%
2026-08-24	8.950	8.820	9.010	8.650	-0.120	-1.342%	6.11万	0.00亿	0.000%
2026-08-21	8.980	8.940	9.070	8.780	-0.060	-0.667%	6.08万	0.00亿	0.000%
2026-08-20	9.050	9.000	9.290	8.800	-0.020	-0.222%	6.83万	0.00亿	0.000%
2026-08-19	9.520	9.020	9.520	8.990	-0.560	-5.846%	6.98万	0.00亿	0.000%
2026-08-18	9.760	9.580	9.760	9.420	-0.180	-1.844%	8.03万	0.00亿	0.000%
2026-08-17	9.780	9.760	9.870	9.550	-0.010	-0.102%	5.92万	0.00亿	0.000%
2026-08-14	9.870	9.770	9.890	9.680	-0.070	-0.711%	5.17万	0.00亿	0.000%
2026-08-13	10.190	9.840	10.250	9.780	-0.350	-3.435%	8.78万	0.00亿	0.000%
2026-08-12	10.120	10.190	10.350	10.050	0.020	0.197%	7.65万	0.00亿	0.000%
2026-08-11	10.300	10.170	10.440	10.140	-0.130	-1.262%	7.25万	0.00亿	0.000%
2026-08-10	10.100	10.300	10.310	9.860	0.200	1.980%	10.80万	0.00亿	0.000%
2026-08-07	10.000	10.100	10.200	9.890	0.030	0.298%	11.27万	0.00亿	0.000%
2026-08-06	9.970	10.070	10.250	9.700	0.050	0.499%	17.86万	0.00亿	0.000%
2026-08-05	9.800	10.020	10.290	9.600	0.210	2.141%	28.28万	0.00亿	0.000%
2026-08-04	8.970	9.810	9.810	8.970	0.890	9.978%	14.38万	0.00亿	0.000%
2026-08-03	8.770	8.920	8.950	8.400	0.080	0.905%	18.39万	0.00亿	0.000%
2026-07-31	8.700	8.840	9.000	8.600	0.230	2.671%	16.09万	0.00亿	0.000%
2026-07-30	9.430	8.610	9.700	8.600	-0.940	-9.843%	15.64万	0.00亿	0.000%
2026-07-29	9.380	9.550	9.650	9.330	0.220	2.358%	7.29万	0.00亿	0.000%
2026-07-28	8.910	9.330	9.570	8.810	0.420	4.714%	9.39万	0.00亿	0.000%
2026-07-27	8.460	8.910	8.920	8.460	0.400	4.700%	5.44万	0.00亿	0.000%
2026-07-24	8.560	8.510	8.660	8.400	-0.090	-1.047%	3.41万	0.00亿	0.000%
2026-07-23	8.100	8.600	8.760	8.010	0.550	6.832%	9.97万	0.00亿	0.000%
2026-07-22	7.850	8.050	8.100	7.730	0.150	1.899%	10.24万	0.00亿	0.000%
2026-07-21	7.780	7.900	7.900	7.100	0.200	2.597%	9.82万	0.00亿	0.000%
2026-07-20	8.000	7.700	8.180	7.580	-0.300	-3.750%	5.56万	0.00亿	0.000%
2026-07-17	8.460	8.000	8.630	7.960	-0.520	-6.103%	5.35万	0.00亿	0.000%
2026-07-16	8.480	8.520	8.700	8.380	-0.010	-0.117%	3.32万	0.00亿	0.000%
2026-07-15	8.420	8.530	8.740	8.400	0.110	1.306%	3.90万	0.00亿	0.000%
2026-07-14	8.410	8.420	8.480	8.100	0.060	0.718%	5.23万	0.00亿	0.000%
2026-07-13	8.820	8.360	8.890	8.310	-0.540	-6.067%	5.08万	0.00亿	0.000%
2026-07-10	8.550	8.900	9.310	8.400	0.350	4.094%	6.73万	0.00亿	0.000%
2026-07-09	8.460	8.550	8.600	8.270	0.100	1.183%	3.92万	0.00亿	0.000%
2026-07-08	8.770	8.450	8.830	8.450	-0.360	-4.086%	5.49万	0.00亿	0.000%
2026-07-07	8.740	8.810	8.910	8.610	0.050	0.571%	5.09万	0.00亿	0.000%
2026-07-06	8.780	8.760	8.910	8.590	0.010	0.114%	6.42万	0.00亿	0.000%
2026-07-03	8.870	8.750	8.970	8.650	-0.040	-0.455%	5.04万	0.00亿	0.000%
2026-07-02	9.050	8.790	9.180	8.770	-0.270	-2.980%	5.58万	0.00亿	0.000%
2026-07-01	8.690	9.060	9.250	8.660	0.350	4.018%	7.51万	0.00亿	0.000%
2026-06-30	9.010	8.710	9.060	8.700	-0.300	-3.330%	4.67万	0.00亿	0.000%
2026-06-29	8.930	9.010	9.200	8.600	0.080	0.896%	7.26万	0.00亿	0.000%
2026-06-26	9.200	8.930	9.240	8.890	-0.310	-3.355%	5.76万	0.00亿	0.000%
2026-06-25	9.350	9.240	9.500	9.140	-0.210	-2.222%	6.88万	0.00亿	0.000%
2026-06-24	9.720	9.450	9.720	9.300	-0.290	-2.977%	6.79万	0.00亿	0.000%
2026-06-23	9.650	9.740	9.970	9.600	0.000	0.000%	6.68万	0.00亿	0.000%
2026-06-22	9.340	9.740	9.740	9.100	0.400	4.283%	11.54万	0.00亿	0.000%
2026-06-18	9.960	9.340	9.990	9.310	-0.420	-4.303%	8.64万	0.00亿	0.000%
2026-06-17	10.080	9.760	10.080	9.300	-0.250	-2.498%	12.56万	0.00亿	0.000%
2026-06-16	10.100	10.010	10.290	9.870	-0.100	-0.989%	9.95万	0.00亿	0.000%
2026-06-15	10.120	10.110	10.440	9.960	0.130	1.303%	8.72万	0.00亿	0.000%
2026-06-12	9.650	9.980	10.170	9.630	0.500	5.274%	12.47万	0.00亿	0.000%
2026-06-11	9.300	9.480	9.750	8.960	0.140	1.499%	8.21万	0.00亿	0.000%
2026-06-10	9.480	9.340	9.480	9.140	-0.210	-2.199%	4.70万	0.00亿	0.000%
2026-06-09	9.400	9.550	9.680	9.370	0.060	0.632%	6.96万	0.00亿	0.000%
2026-06-08	9.930	9.490	10.440	9.390	-0.690	-6.778%	9.56万	0.00亿	0.000%
2026-06-05	9.450	10.180	10.240	9.250	0.740	7.839%	11.81万	0.00亿	0.000%
2026-06-04	9.600	9.440	9.680	9.350	-0.170	-1.769%	4.52万	0.00亿	0.000%
2026-06-03	9.580	9.610	9.750	9.490	-0.060	-0.620%	4.70万	0.00亿	0.000%
2026-06-02	9.930	9.670	9.980	9.510	-0.260	-2.618%	4.96万	0.00亿	0.000%
2026-06-01	10.070	9.930	10.080	9.700	0.000	0.000%	5.49万	0.00亿	0.000%
2026-05-29	10.360	9.930	10.430	9.850	-0.420	-4.058%	7.49万	0.00亿	0.000%
2026-05-28	10.150	10.350	10.480	10.000	0.210	2.071%	6.60万	0.00亿	0.000%
2026-05-27	10.210	10.140	10.370	10.000	-0.190	-1.839%	6.97万	0.00亿	0.000%
2026-05-26	10.270	10.330	10.480	9.840	0.000	0.000%	13.69万	0.00亿	0.000%
2026-05-25	10.680	10.330	10.750	10.150	-0.350	-3.277%	9.03万	0.00亿	0.000%
2026-05-22	10.600	10.680	10.720	10.370	0.180	1.714%	6.62万	0.00亿	0.000%
2026-05-21	11.160	10.500	11.410	10.400	-0.650	-5.830%	11.30万	0.00亿	0.000%
2026-05-20	11.480	11.150	11.770	11.080	-0.410	-3.547%	10.94万	0.00亿	0.000%
2026-05-19	11.330	11.560	11.790	11.120	0.290	2.573%	12.85万	0.00亿	0.000%
2026-05-18	11.300	11.270	11.660	11.160	0.030	0.267%	10.33万	0.00亿	0.000%
2026-05-15	11.380	11.240	11.690	11.120	-0.180	-1.576%	7.85万	0.00亿	0.000%
2026-05-14	11.640	11.420	11.900	11.310	-0.220	-1.890%	7.83万	0.00亿	0.000%
2026-05-13	12.080	11.640	12.080	11.600	-0.210	-1.772%	10.62万	0.00亿	0.000%
2026-05-12	12.330	11.850	12.430	11.650	-0.470	-3.815%	15.57万	0.00亿	0.000%
2026-05-11	12.090	12.320	12.530	12.040	0.260	2.156%	10.99万	0.00亿	0.000%
2026-05-08	11.850	12.060	12.180	11.800	0.210	1.772%	8.58万	0.00亿	0.000%
2026-05-07	11.640	11.850	11.960	11.500	0.200	1.717%	12.60万	0.00亿	0.000%
2026-05-06	11.060	11.650	11.760	11.040	0.600	5.430%	14.03万	0.00亿	0.000%
2026-04-30	10.550	11.050	11.300	10.530	0.500	4.739%	17.53万	0.00亿	0.000%
2026-04-29	10.230	10.550	10.850	10.230	0.160	1.540%	13.48万	0.00亿	0.000%
2026-04-28	11.350	10.390	11.400	10.230	-0.970	-8.539%	18.29万	0.00亿	0.000%
2026-04-27	11.420	11.360	11.570	11.200	-0.060	-0.525%	12.04万	0.00亿	0.000%
2026-04-24	11.960	11.420	12.020	11.340	-0.610	-5.071%	11.20万	0.00亿	0.000%
2026-04-23	12.120	12.030	12.450	11.970	-0.030	-0.249%	8.45万	0.00亿	0.000%
2026-04-22	12.250	12.060	12.310	12.000	-0.250	-2.031%	8.26万	0.00亿	0.000%
2026-04-21	12.340	12.310	12.360	11.930	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-20	12.110	12.310	12.580	12.080	0.000	0.000%	9.82万	0.00亿	0.000%
2026-04-17	12.130	12.080	12.260	11.980	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-16	12.200	12.160	12.280	11.960	-0.040	-0.330%	9.84万	1.19亿	2.380%
2026-04-15	12.720	12.200	12.800	12.160	0.000	0.000%	8.93万	0.00亿	0.000%
2026-04-14	12.450	12.670	13.000	12.430	0.250	2.013%	11.35万	0.00亿	0.000%
2026-04-13	12.560	12.420	12.610	12.210	0.000	0.000%	8.29万	0.00亿	0.000%
2026-04-10	12.200	12.620	12.890	12.140	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-09	12.130	12.080	12.190	11.980	0.000	0.000%	5.11万	0.00亿	0.000%
2026-04-08	12.000	12.280	12.330	12.000	0.000	0.000%	8.75万	0.00亿	0.000%
2026-04-07	11.440	11.620	11.790	11.300	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-03	11.700	11.330	11.850	11.320	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-02	12.000	11.730	12.250	11.610	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-01	12.080	12.180	12.410	11.990	0.000	0.000%	8.86万	0.00亿	0.000%