永悦科技（603879）历史行情
以下为永悦科技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 | 5.030 | 4.990 | 5.030 | 4.730 | -0.020 | -0.399% | 8.69万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.940 | 5.010 | 5.080 | 4.920 | 0.100 | 2.037% | 8.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 1,011.73万 | 0.50亿 | 2.816% |
| 2026-10-06 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 1,011.73万 | 0.50亿 | 2.816% |
| 2026-10-05 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 1,011.73万 | 0.50亿 | 2.816% |
| 2026-10-02 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 1,011.73万 | 0.50亿 | 2.816% |
| 2026-10-01 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 1,011.73万 | 0.50亿 | 2.816% |
| 2026-09-30 | 5.020 | 4.910 | 5.070 | 4.900 | -0.060 | -1.207% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.890 | 4.970 | 5.010 | 4.810 | 0.080 | 1.636% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 4.890 | 4.950 | 4.800 | -0.010 | -0.204% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.900 | 4.900 | 4.940 | 4.840 | 0.030 | 0.616% | 623.28万 | 0.31亿 | 1.734% |
| 2026-09-24 | 4.900 | 4.900 | 4.940 | 4.840 | 0.030 | 0.616% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.950 | 4.870 | 4.970 | 4.850 | -0.070 | -1.417% | 5.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.980 | 4.940 | 5.000 | 4.900 | -0.010 | -0.202% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.920 | 4.950 | 5.000 | 4.900 | 0.010 | 0.202% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.000 | 4.940 | 5.050 | 4.910 | -0.030 | -0.604% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.910 | 4.970 | 5.020 | 4.860 | 0.010 | 0.202% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.800 | 4.960 | 4.990 | 4.800 | 0.090 | 1.848% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.080 | 4.870 | 5.150 | 4.830 | -0.260 | -5.068% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.080 | 5.130 | 5.230 | 5.070 | -0.020 | -0.388% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.250 | 5.150 | 5.280 | 5.070 | -0.140 | -2.647% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.290 | 5.360 | 5.260 | -0.060 | -1.121% | 5.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.440 | 5.350 | 5.500 | 5.310 | -0.120 | -2.194% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.260 | 5.470 | 5.500 | 5.230 | 0.200 | 3.795% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.250 | 5.270 | 5.340 | 5.230 | 0.030 | 0.573% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.310 | 5.240 | 5.370 | 5.200 | -0.040 | -0.758% | 6.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.430 | 5.280 | 5.480 | 5.260 | -0.160 | -2.941% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.410 | 5.440 | 5.460 | 5.320 | -0.020 | -0.366% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.400 | 5.460 | 5.490 | 5.370 | 0.030 | 0.552% | 7.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.360 | 5.430 | 5.500 | 5.240 | 0.160 | 3.036% | 12.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.270 | 5.270 | 5.360 | 5.220 | 0.010 | 0.190% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.410 | 5.260 | 5.470 | 5.200 | -0.200 | -3.663% | 18.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.460 | 5.620 | 5.420 | -0.120 | -2.151% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.500 | 5.580 | 5.620 | 5.400 | 0.070 | 1.270% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.490 | 5.510 | 5.780 | 5.380 | 0.080 | 1.473% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.310 | 5.430 | 5.450 | 5.200 | 0.080 | 1.495% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.290 | 5.350 | 5.380 | 5.260 | 0.100 | 1.905% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.250 | 5.520 | 5.220 | -0.200 | -3.670% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.470 | 5.450 | 5.480 | 5.160 | -0.030 | -0.547% | 10.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.530 | 5.480 | 5.580 | 5.400 | 0.030 | 0.550% | 6.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.410 | 5.450 | 5.500 | 5.350 | 0.040 | 0.739% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.520 | 5.410 | 5.620 | 5.410 | -0.150 | -2.698% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.370 | 5.560 | 5.560 | 5.320 | 0.220 | 4.120% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.370 | 5.340 | 5.420 | 5.290 | -0.030 | -0.559% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.370 | 5.420 | 5.220 | 0.100 | 1.898% | 12.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 5.270 | 5.310 | 4.950 | 0.230 | 4.563% | 18.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.050 | 5.040 | 5.140 | 4.930 | -0.010 | -0.198% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.990 | 5.050 | 5.100 | 4.950 | 0.100 | 2.020% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.950 | 4.950 | 5.000 | 4.900 | 0.020 | 0.406% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.020 | 4.930 | 5.050 | 4.890 | -0.060 | -1.202% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.840 | 4.990 | 5.090 | 4.780 | 0.170 | 3.527% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.760 | 4.820 | 4.900 | 4.640 | 0.130 | 2.772% | 16.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.650 | 4.690 | 4.860 | 4.570 | 0.040 | 0.860% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.600 | 4.650 | 4.810 | 4.530 | 0.080 | 1.751% | 27.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.290 | 4.570 | 4.700 | 4.270 | 0.300 | 7.026% | 33.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.080 | 4.270 | 4.460 | 4.040 | 0.180 | 4.401% | 27.72万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.920 | 4.090 | 4.140 | 3.800 | 0.230 | 5.959% | 13.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.890 | 3.860 | 3.980 | 3.780 | -0.060 | -1.531% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.000 | 3.920 | 4.000 | 3.600 | -0.010 | -0.254% | 18.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.230 | 3.930 | 4.400 | 3.890 | -0.320 | -7.529% | 15.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.500 | 4.250 | 4.590 | 4.160 | -0.210 | -4.709% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.460 | 4.460 | 4.590 | 4.390 | -0.020 | -0.446% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.350 | 4.480 | 4.660 | 4.310 | 0.080 | 1.818% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.250 | 4.400 | 4.400 | 4.140 | 0.140 | 3.286% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.260 | 4.480 | 4.210 | -0.200 | -4.484% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.290 | 4.460 | 4.640 | 4.210 | 0.170 | 3.963% | 15.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.280 | 4.290 | 4.370 | 4.150 | -0.010 | -0.233% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.400 | 4.300 | 4.400 | 4.210 | -0.050 | -1.149% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.560 | 4.350 | 4.630 | 4.310 | -0.240 | -5.229% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.700 | 4.590 | 4.710 | 4.550 | -0.060 | -1.290% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.620 | 4.650 | 4.690 | 4.520 | 0.090 | 1.974% | 17.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.590 | 4.560 | 4.820 | 4.540 | -0.070 | -1.512% | 12.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.520 | 4.630 | 4.750 | 4.460 | 0.110 | 2.434% | 15.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.460 | 4.520 | 4.600 | 4.380 | 0.050 | 1.119% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.460 | 4.470 | 4.570 | 4.270 | 0.050 | 1.131% | 15.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.360 | 4.420 | 4.660 | 4.170 | 0.050 | 1.144% | 17.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.530 | 4.370 | 4.590 | 4.330 | -0.160 | -3.532% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.880 | 4.530 | 4.880 | 4.460 | -0.310 | -6.405% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.610 | 4.840 | 4.910 | 4.540 | 0.240 | 5.217% | 17.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.580 | 4.600 | 4.630 | 4.300 | 0.040 | 0.877% | 11.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.520 | 4.560 | 4.640 | 4.420 | -0.030 | -0.654% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.790 | 4.590 | 4.790 | 4.540 | -0.160 | -3.368% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.810 | 4.750 | 4.830 | 4.640 | -0.070 | -1.452% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.820 | 5.020 | 4.750 | -0.030 | -0.619% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.800 | 4.850 | 4.890 | 4.680 | 0.120 | 2.537% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.810 | 4.730 | 4.850 | 4.650 | -0.110 | -2.273% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.850 | 4.840 | 4.900 | 4.760 | -0.010 | -0.206% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.800 | 4.850 | 4.930 | 4.720 | 0.050 | 1.042% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.890 | 4.800 | 5.060 | 4.710 | -0.190 | -3.808% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.900 | 4.990 | 5.050 | 4.780 | 0.070 | 1.423% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.000 | 4.920 | 5.060 | 4.850 | -0.100 | -1.992% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.070 | 5.020 | 5.090 | 4.920 | 0.000 | 0.000% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.210 | 5.020 | 5.230 | 4.970 | -0.180 | -3.462% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.940 | 5.200 | 5.250 | 4.820 | 0.250 | 5.051% | 12.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.180 | 4.950 | 5.290 | 4.920 | -0.290 | -5.534% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.150 | 5.240 | 5.260 | 5.060 | 0.030 | 0.576% | 9.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.300 | 5.210 | 5.330 | 5.110 | -0.080 | -1.512% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.450 | 5.290 | 5.450 | 5.230 | -0.170 | -3.114% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.590 | 5.460 | 5.750 | 5.370 | -0.090 | -1.622% | 10.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.340 | 5.550 | 5.630 | 5.330 | 0.220 | 4.128% | 10.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.660 | 5.330 | 5.700 | 5.300 | -0.330 | -5.830% | 11.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.700 | 5.660 | 5.710 | 5.560 | -0.050 | -0.876% | 6.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.790 | 5.710 | 5.850 | 5.630 | -0.070 | -1.211% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.780 | 5.780 | 5.820 | 5.650 | 0.000 | 0.000% | 9.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.840 | 5.780 | 5.880 | 5.720 | -0.060 | -1.027% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.940 | 5.840 | 5.950 | 5.770 | -0.080 | -1.351% | 7.68万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.980 | 5.920 | 5.980 | 5.880 | -0.030 | -0.504% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.000 | 5.950 | 6.050 | 5.930 | -0.060 | -0.998% | 7.03万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.110 | 6.010 | 6.130 | 5.920 | -0.020 | -0.332% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.010 | 6.030 | 6.100 | 5.970 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.950 | 6.030 | 6.100 | 5.920 | 0.080 | 1.345% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.980 | 5.950 | 6.050 | 5.890 | 0.050 | 0.847% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.840 | 5.900 | 5.940 | 5.800 | 0.050 | 0.855% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.780 | 5.850 | 5.920 | 5.700 | 0.070 | 1.211% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.760 | 5.780 | 5.920 | 5.720 | 0.020 | 0.347% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.660 | 5.760 | 5.820 | 5.520 | 0.090 | 1.587% | 9.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.500 | 5.670 | 5.700 | 5.420 | 0.130 | 2.347% | 12.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.710 | 5.540 | 5.730 | 5.520 | -0.220 | -3.819% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.610 | 5.760 | 5.820 | 5.540 | 0.140 | 2.491% | 17.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.450 | 5.620 | 5.670 | 5.420 | 0.160 | 2.930% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.380 | 5.460 | 5.500 | 5.320 | 0.090 | 1.676% | 7.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.410 | 5.370 | 5.430 | 5.310 | -0.060 | -1.105% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.270 | 5.430 | 5.470 | 5.260 | 0.150 | 2.841% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.400 | 5.280 | 5.470 | 5.270 | -0.120 | -2.222% | 5.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.500 | 5.400 | 5.530 | 5.310 | -0.050 | -0.917% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.330 | 5.450 | 5.490 | 5.310 | 0.000 | 0.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.360 | 5.370 | 5.470 | 5.320 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.550 | 5.320 | 5.550 | 5.300 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.560 | 5.550 | 5.590 | 5.400 | 0.000 | 0.000% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.130 | 5.390 | 5.400 | 5.100 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.530 | 5.180 | 5.570 | 5.170 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.720 | 5.470 | 5.740 | 5.410 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.780 | 5.720 | 5.830 | 5.640 | 0.000 | 0.000% | 6.83万 | 0.00亿 | 0.000% |