永杉锂业（603399）历史行情

以下为永杉锂业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	12.920	12.660	13.250	12.190	-0.420	-3.210%	45.99万	5.79亿	8.980%
2026-10-12	13.650	13.080	14.110	13.070	-0.970	-6.900%	52.97万	7.19亿	10.340%
2026-10-09	13.390	14.050	14.460	13.190	0.500	3.690%	84.25万	11.66亿	16.450%
2026-10-08	13.010	13.550	14.040	13.010	0.540	4.150%	45.13万	6.11亿	8.810%
2026-10-07	13.290	13.010	13.290	12.900	-0.150	-1.140%	1,834.28万	2.39亿	3.581%
2026-10-06	13.290	13.010	13.290	12.900	-0.150	-1.140%	1,834.28万	2.39亿	3.581%
2026-10-05	13.290	13.010	13.290	12.900	-0.150	-1.140%	1,834.28万	2.39亿	3.581%
2026-10-02	13.290	13.010	13.290	12.900	-0.150	-1.140%	1,834.28万	2.39亿	3.581%
2026-10-01	13.290	13.010	13.290	12.900	-0.150	-1.140%	1,834.28万	2.39亿	3.581%
2026-09-30	13.290	13.010	13.290	12.900	-0.150	-1.140%	18.34万	2.39亿	3.580%
2026-09-29	12.680	13.160	13.360	12.680	0.480	3.790%	29.20万	3.83亿	5.700%
2026-09-28	13.000	12.680	13.090	12.600	-0.540	-4.080%	20.33万	2.60亿	3.970%
2026-09-27	13.420	13.220	13.540	13.210	-0.320	-2.363%	1,545.71万	2.06亿	3.017%
2026-09-24	13.420	13.220	13.540	13.210	-0.320	-2.360%	15.46万	2.06亿	3.020%
2026-09-23	14.020	13.540	14.080	13.490	-0.450	-3.220%	26.54万	3.61亿	5.180%
2026-09-22	13.990	13.990	14.090	13.860	-0.020	-0.140%	25.62万	3.59亿	5.000%
2026-09-21	13.840	14.010	14.130	13.730	0.210	1.520%	32.58万	4.54亿	6.360%
2026-09-18	13.900	13.800	13.950	13.670	-0.030	-0.220%	28.64万	3.94亿	5.590%
2026-09-17	13.710	13.830	13.940	13.550	0.050	0.360%	28.14万	3.88亿	5.490%
2026-09-16	13.600	13.780	13.850	13.350	0.130	0.950%	27.52万	3.76亿	5.370%
2026-09-15	13.410	13.650	13.790	13.390	0.070	0.520%	24.47万	3.34亿	4.780%
2026-09-14	13.300	13.580	13.690	13.150	0.230	1.720%	23.62万	3.19亿	4.610%
2026-09-11	13.400	13.350	13.440	12.980	-0.370	-2.700%	28.32万	3.74亿	5.530%
2026-09-10	13.780	13.720	13.800	13.590	-0.150	-1.080%	16.78万	2.30亿	3.280%
2026-09-09	13.910	13.870	13.980	13.690	-0.080	-0.570%	22.65万	3.13亿	4.420%
2026-09-08	13.920	13.950	14.140	13.810	0.040	0.290%	24.82万	3.47亿	4.840%
2026-09-07	13.730	13.910	13.910	13.530	0.060	0.430%	24.74万	3.41亿	4.830%
2026-09-04	14.340	13.850	14.380	13.700	-0.460	-3.210%	37.33万	5.24亿	7.290%
2026-09-03	14.660	14.310	14.680	14.250	-0.100	-0.690%	28.28万	4.08亿	5.520%
2026-09-02	14.700	14.410	14.730	14.170	-0.480	-3.220%	34.93万	5.02亿	6.820%
2026-09-01	15.160	14.890	15.270	14.850	-0.300	-1.970%	35.84万	5.38亿	7.000%
2026-08-31	15.300	15.190	15.390	14.840	-0.110	-0.720%	44.40万	6.70亿	8.670%
2026-08-28	15.500	15.300	15.500	14.950	0.220	1.460%	55.71万	8.50亿	10.870%
2026-08-27	14.720	15.080	15.090	14.570	0.280	1.890%	45.43万	6.77亿	8.870%
2026-08-26	14.400	14.800	15.320	14.400	0.270	1.860%	49.95万	7.45亿	9.750%
2026-08-25	14.980	14.530	15.200	14.400	-0.680	-4.470%	57.72万	8.48亿	11.270%
2026-08-24	15.510	15.210	16.260	15.110	0.150	1.000%	78.75万	12.26亿	15.370%
2026-08-21	14.090	15.060	15.290	13.900	0.990	7.040%	74.81万	11.07亿	14.600%
2026-08-20	14.380	14.070	14.600	13.980	0.070	0.500%	46.04万	6.54亿	8.990%
2026-08-19	14.620	14.000	14.860	14.000	-1.400	-9.090%	60.20万	8.65亿	11.750%
2026-08-18	16.360	15.400	16.470	14.860	-1.080	-6.550%	83.28万	12.99亿	16.260%
2026-08-17	16.450	16.480	16.680	16.020	-0.250	-1.490%	67.71万	11.03亿	13.220%
2026-08-14	16.780	16.730	17.480	16.340	-0.290	-1.700%	85.03万	14.27亿	16.600%
2026-08-13	16.530	17.020	17.430	16.250	0.210	1.250%	119.00万	19.85亿	23.230%
2026-08-12	16.000	16.810	17.290	15.760	1.090	6.930%	123.81万	20.76亿	24.170%
2026-08-11	16.000	15.720	16.590	15.700	-0.800	-4.840%	83.51万	13.36亿	16.300%
2026-08-10	15.990	16.520	17.050	15.850	1.020	6.580%	107.74万	17.89亿	21.030%
2026-08-07	16.000	15.500	16.080	15.100	-0.190	-1.210%	57.04万	8.89亿	11.130%
2026-08-06	15.650	15.690	16.000	15.330	-0.060	-0.380%	58.44万	9.17亿	11.410%
2026-08-05	14.890	15.750	15.760	14.880	0.760	5.070%	66.88万	10.38亿	13.050%
2026-08-04	14.800	14.990	15.100	14.500	0.200	1.350%	50.96万	7.59亿	9.950%
2026-08-03	15.010	14.790	15.220	14.520	-0.770	-4.950%	51.31万	7.63亿	10.010%
2026-07-31	15.390	15.560	16.180	15.350	-0.410	-2.570%	67.82万	10.65亿	13.240%
2026-07-30	15.800	15.970	16.160	15.120	0.160	1.010%	92.40万	14.43亿	18.040%
2026-07-29	14.360	15.810	15.810	13.320	1.440	10.020%	84.01万	12.40亿	16.400%
2026-07-28	14.160	14.370	14.950	14.050	-0.010	-0.070%	69.97万	10.13亿	13.660%
2026-07-27	13.850	14.380	14.590	13.550	0.830	6.130%	78.77万	11.14亿	15.380%
2026-07-24	13.600	13.550	14.210	13.310	-0.170	-1.240%	91.43万	12.59亿	17.850%
2026-07-23	12.590	13.720	13.720	12.560	1.250	10.020%	49.99万	6.67亿	9.760%
2026-07-22	12.280	12.470	12.830	12.200	0.130	1.050%	48.26万	6.06亿	9.420%
2026-07-21	11.760	12.340	12.380	10.690	0.750	6.470%	60.69万	7.08亿	11.850%
2026-07-20	13.100	11.590	13.130	11.590	-1.290	-10.020%	49.39万	6.00亿	9.640%
2026-07-17	13.700	12.880	13.970	12.810	-0.810	-5.920%	43.75万	5.84亿	8.540%
2026-07-16	14.000	13.690	14.300	13.570	-0.570	-4.000%	45.87万	6.37亿	8.950%
2026-07-15	15.080	14.260	15.310	14.130	-1.130	-7.340%	51.16万	7.51亿	9.990%
2026-07-14	14.980	15.390	15.450	14.630	0.400	2.670%	41.97万	6.33亿	8.190%
2026-07-13	15.980	14.990	16.060	14.850	-1.230	-7.580%	47.14万	7.21亿	9.200%
2026-07-10	16.550	16.220	17.020	16.200	-0.660	-3.910%	52.50万	8.71亿	10.250%
2026-07-09	17.730	16.880	17.730	16.070	-0.850	-4.790%	79.68万	13.39亿	15.550%
2026-07-08	19.450	17.730	19.560	17.730	-1.970	-10.000%	75.36万	13.77亿	14.710%
2026-07-07	20.610	19.700	21.260	19.510	-1.150	-5.520%	78.28万	15.84亿	15.280%
2026-07-06	20.000	20.850	22.000	20.000	0.850	4.250%	91.04万	19.40亿	17.770%
2026-07-03	21.910	20.000	22.150	20.000	-1.570	-7.280%	69.87万	14.56亿	13.640%
2026-07-02	22.250	21.570	22.650	21.300	-1.150	-5.060%	73.98万	16.23亿	14.440%
2026-07-01	22.550	22.720	23.490	21.500	0.240	1.070%	107.18万	24.04亿	20.920%
2026-06-30	21.140	22.480	22.820	20.860	1.130	5.290%	108.07万	23.83亿	21.090%
2026-06-29	19.990	21.350	22.100	19.380	0.880	4.300%	102.97万	21.38亿	20.100%
2026-06-26	22.900	20.470	23.360	20.470	-2.270	-9.980%	93.28万	20.06亿	18.210%
2026-06-25	23.010	22.740	24.210	22.420	0.120	0.530%	119.02万	27.37亿	23.230%
2026-06-24	20.360	22.620	22.620	20.030	2.060	10.020%	81.51万	17.45亿	15.910%
2026-06-23	22.060	20.560	22.760	20.460	-0.670	-3.160%	112.32万	23.98亿	21.930%
2026-06-22	18.620	21.230	21.230	18.300	1.930	10.000%	114.67万	22.92亿	22.380%
2026-06-18	19.590	19.300	20.270	18.890	-0.570	-2.870%	88.09万	17.16亿	17.190%
2026-06-17	20.700	19.870	20.990	19.740	-0.870	-4.190%	96.80万	19.62亿	18.900%
2026-06-16	20.310	20.740	21.710	20.300	-0.580	-2.720%	113.90万	23.77亿	22.230%
2026-06-15	20.000	21.320	21.480	19.990	0.870	4.250%	150.48万	31.25亿	29.370%
2026-06-12	19.750	20.450	20.830	19.200	1.270	6.620%	158.01万	31.66亿	30.840%
2026-06-11	17.420	19.180	19.180	17.180	1.740	9.980%	91.38万	16.81亿	17.840%
2026-06-10	17.800	17.440	18.290	17.250	-0.650	-3.590%	74.50万	13.19亿	14.540%
2026-06-09	17.160	18.090	18.390	16.920	1.120	6.600%	88.69万	15.68亿	17.310%
2026-06-08	16.600	16.970	17.860	16.540	-0.310	-1.790%	66.70万	11.44亿	13.020%
2026-06-05	16.370	17.280	17.960	16.100	0.950	5.820%	95.03万	16.40亿	18.550%
2026-06-04	16.700	16.330	16.960	16.270	-0.470	-2.800%	72.30万	11.93亿	14.110%
2026-06-03	16.050	16.800	17.320	15.340	-0.240	-1.410%	95.95万	16.02亿	18.730%
2026-06-02	18.130	17.040	18.450	17.040	-1.890	-9.980%	73.07万	12.61亿	14.260%
2026-06-01	17.570	18.930	19.260	17.570	1.020	5.700%	120.54万	22.55亿	23.530%
2026-05-29	17.300	17.910	18.850	16.800	0.770	4.490%	104.41万	18.70亿	20.380%
2026-05-28	16.950	17.140	17.440	16.480	0.260	1.540%	46.43万	7.86亿	9.060%
2026-05-27	17.290	16.880	17.800	16.750	-0.530	-3.040%	48.84万	8.44亿	9.530%
2026-05-26	17.270	17.410	17.730	16.910	-0.150	-0.850%	48.11万	8.33亿	9.390%
2026-05-25	18.000	17.560	18.250	17.530	-0.390	-2.170%	48.97万	8.70亿	9.560%
2026-05-22	17.720	17.950	17.950	17.360	0.370	2.100%	59.96万	10.57亿	11.700%
2026-05-21	18.700	17.580	19.070	17.450	-1.220	-6.490%	89.81万	16.41亿	17.530%
2026-05-20	18.000	18.800	19.480	17.900	0.350	1.900%	110.30万	20.54亿	21.530%
2026-05-19	19.560	18.450	19.620	18.160	-1.090	-5.580%	78.82万	14.63亿	15.390%
2026-05-18	20.230	19.540	20.490	19.440	-1.060	-5.150%	86.17万	17.05亿	16.820%
2026-05-15	21.000	20.600	21.800	20.300	-0.500	-2.370%	90.90万	19.06亿	17.740%
2026-05-14	22.690	21.100	23.400	21.100	-2.110	-9.090%	101.95万	22.41亿	19.900%
2026-05-13	23.910	23.210	24.460	22.700	-0.870	-3.610%	104.40万	24.40亿	20.380%
2026-05-12	24.770	24.080	25.090	23.070	-0.480	-1.950%	109.60万	26.04亿	21.390%
2026-05-11	23.000	24.560	25.520	23.000	0.570	2.380%	133.35万	32.63亿	26.030%
2026-05-08	22.970	23.990	24.840	22.900	1.410	6.240%	146.98万	35.06亿	28.690%
2026-05-07	23.350	22.580	23.460	21.000	1.250	5.860%	165.67万	37.31亿	32.340%
2026-05-06	21.330	21.330	21.330	21.330	1.940	10.010%	7.64万	1.63亿	1.490%
2026-04-30	19.390	19.390	19.390	19.390	1.760	9.980%	8.69万	1.69亿	1.700%
2026-04-29	15.920	17.630	17.630	15.730	1.600	9.980%	61.55万	10.38亿	12.010%
2026-04-28	15.500	16.030	16.030	15.380	1.460	10.020%	55.25万	8.75亿	10.780%
2026-04-27	14.360	14.570	14.660	14.000	0.220	1.530%	65.54万	9.41亿	12.790%
2026-04-24	13.350	14.350	14.710	13.300	0.830	6.140%	71.97万	10.18亿	14.050%
2026-04-23	13.250	13.520	13.920	12.790	0.170	1.270%	59.39万	7.93亿	11.590%
2026-04-22	13.380	13.350	14.000	13.240	-0.130	-0.960%	62.58万	8.47亿	12.220%
2026-04-21	12.850	13.480	13.970	12.420	0.780	6.140%	89.48万	12.04亿	17.470%
2026-04-20	12.850	12.700	13.200	12.610	-0.150	-1.170%	38.36万	4.90亿	7.490%
2026-04-17	13.090	12.850	13.490	12.800	-0.120	-0.930%	67.22万	8.76亿	13.120%
2026-04-16	12.050	12.970	13.260	12.050	0.920	7.630%	89.31万	11.47亿	17.430%
2026-04-15	12.800	12.050	12.860	12.020	0.000	0.000%	49.19万	0.00亿	0.000%
2026-04-14	12.000	12.760	13.100	11.840	0.820	6.868%	73.79万	0.00亿	0.000%
2026-04-13	11.800	11.940	12.040	11.560	0.000	0.000%	42.77万	0.00亿	0.000%
2026-04-10	11.760	11.800	12.060	11.660	0.000	0.000%	43.13万	0.00亿	0.000%
2026-04-09	11.590	11.740	11.930	11.250	0.000	0.000%	43.44万	0.00亿	0.000%
2026-04-08	11.500	11.590	11.600	11.240	0.000	0.000%	33.96万	0.00亿	0.000%
2026-04-07	11.160	11.360	11.660	11.050	0.000	0.000%	30.46万	0.00亿	0.000%
2026-04-03	11.370	10.900	11.570	10.740	0.000	0.000%	27.75万	0.00亿	0.000%
2026-04-02	11.150	11.420	11.670	10.890	0.000	0.000%	42.26万	0.00亿	0.000%
2026-04-01	11.470	11.170	11.590	11.090	0.000	0.000%	21.38万	0.00亿	0.000%