| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 永高股份[002641] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 永高股份[002641]
永高股份有限公司(股票代码:002641)是公元集团核心子公司,创建于1993年,系中国塑料加工工业协会副理事长单位、中国塑料加工工业协会塑料管道专委会理事长单位、全国塑料制品标准化技术委员会(SAC/TC48/SC3)主任委员单位。公司在全球建有九大生产基地,下辖十四家全资子公司和两家控股公司。公司集研发、生产、销售和服务于一体,构建了品种规格最为齐全的市政管网、工业管网、建筑工程、消防保护、电力通讯、全屋家装、农业养殖、燃气管网八大领域和PVC、PPR、PE、CPVC、PE-RT、PB、金属材料、复合材料八大系列,共计7000余种不同规格、品类的管材、管件及阀门产品,拥有年产100万吨的生产能力。“ERA公元”商标在百余个国家(地区)注册,获得26个系列、100多个国家的国际认证。公元销售网络已覆盖中国、辐射全球,拥有80000多家网点,远销欧美、中东、非洲等140余个国家和地区。凭借优异的产品性能和品牌认知度,公元管道产品已广泛应用于港珠澳大桥、北京大兴国际机场、雄安新区等众多国家重点工程项目和国际援建项目。同时与国内众多知名地产商成为战略合作伙伴。公司为国家高新技术企业、国家火炬计划重点高新技术企业,建有国家级博士后科研工作站、国家级企业技术中心、省级重点企业研究院、国家级实验室(CNAS认可)等创新平台,研发实力雄厚。公司致力于高性能材料、智慧管网系统、高效新型管道系统等领域的研究开发,持续保持技术上的领先优势,引领我国塑料管道行业的发展。截止2020年底,全集团累计共获得国家授权专利600余项,国外授权发明专利1项,主持或参与100余项国家(行业)标准的制修订。作为“全国文明单位”“中国民营企业制造业500强”的行业领军企业,公元以“成为幸福生活创享者”为企业愿景,以“让流动更无忧、让世界更美好”为品牌使命,致力于与员工、与合作伙伴、与社会共创、共享幸福。 经营范围：一般项目:塑料制品制造;塑料制品销售;玻璃纤维增强塑料制品制造;玻璃纤维增强塑料制品销售;建筑装饰、水暖管道零件及其他建筑用金属制品制造;建筑装饰材料销售;模具制造;模具销售;五金产品制造;五金产品零售;普通阀门和旋塞制造;阀门和旋塞销售;橡胶制品制造;橡胶制品销售;塑料加工专用设备制造;塑料加工专用设备销售;工业机器人制造;工业机器人销售;专用化学产品制造(不含危险化学品);专用化学产品销售(不含危险化学品);涂料制造(不含危险化学品);涂料销售(不含危险化学品);卫生陶瓷制品制造;卫生陶瓷制品销售;卫生洁具制造;卫生洁具零售;通用零部件制造;环境保护专用设备销售;互联网销售(除销售需要许可的商品);住宅室内装饰装修;住宅水电安装维护服务;工程管理服务;智能水务系统开发;技术服务、技术开发、技术咨询、技术交流、技术转让、技术推广;以自有资金从事投资活动(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)。许可项目:货物进出口;技术进出口(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以审批结果为准)。(分支机构经营场所设在:东城街道双浦村黄椒路555号;江口街道黄椒路1118号;江口街道永固路9号;新前街道锦川路333号) |
|
|
永高股份[002641]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 永高股份[002641] | 2021-09-17 | 5.360 | -2.19% | -0.12 | 7.54万 | 4,054.12万 | 5.510 | 5.260 | 5.450 | 5.480 |
| 永高股份[002641] | 2021-09-16 | 5.480 | -1.79% | -0.10 | 8.24万 | 4,586.46万 | 5.660 | 5.470 | 5.580 | 5.580 |
| 永高股份[002641] | 2021-09-15 | 5.580 | 0.90% | 0.05 | 7.92万 | 4,411.85万 | 5.630 | 5.500 | 5.530 | 5.530 |
| 永高股份[002641] | 2021-09-14 | 5.530 | -2.64% | -0.15 | 10.65万 | 5,934.84万 | 5.710 | 5.510 | 5.710 | 5.680 |
| 永高股份[002641] | 2021-09-13 | 5.680 | 2.16% | 0.12 | 12.36万 | 7,025.92万 | 5.750 | 5.560 | 5.560 | 5.560 |
| 永高股份[002641] | 2021-09-10 | 5.560 | -2.28% | -0.13 | 12.48万 | 6,962.32万 | 5.680 | 5.500 | 5.670 | 5.690 |
| 永高股份[002641] | 2021-09-09 | 5.690 | 2.15% | 0.12 | 16.13万 | 9,136.73万 | 5.760 | 5.520 | 5.580 | 5.570 |
| 永高股份[002641] | 2021-09-08 | 5.570 | 2.20% | 0.12 | 21.17万 | 1.19亿 | 5.770 | 5.450 | 5.520 | 5.450 |
| 永高股份[002641] | 2021-09-07 | 5.450 | 5.21% | 0.27 | 16.99万 | 9,094.80万 | 5.500 | 5.200 | 5.220 | 5.180 |
| 永高股份[002641] | 2021-09-06 | 5.180 | 0.39% | 0.02 | 8.06万 | 4,175.58万 | 5.240 | 5.150 | 5.200 | 5.160 |
| 永高股份[002641] | 2021-09-03 | 5.160 | 0.00% | 0.00 | 8.99万 | 4,673.38万 | 5.260 | 5.130 | 5.160 | 5.160 |
| 永高股份[002641] | 2021-09-02 | 5.160 | 0.58% | 0.03 | 7.00万 | 3,593.52万 | 5.190 | 5.080 | 5.170 | 5.130 |
| 永高股份[002641] | 2021-09-01 | 5.130 | 3.01% | 0.15 | 10.58万 | 5,396.02万 | 5.170 | 4.990 | 4.990 | 4.980 |
| 永高股份[002641] | 2021-08-31 | 4.980 | 0.00% | 0.00 | 7.11万 | 3,536.30万 | 5.020 | 4.930 | 4.980 | 4.980 |
| 永高股份[002641] | 2021-08-30 | 4.980 | -1.78% | -0.09 | 10.35万 | 5,184.22万 | 5.150 | 4.940 | 5.070 | 5.070 |
| 永高股份[002641] | 2021-08-27 | 5.070 | -2.12% | -0.11 | 10.40万 | 5,325.48万 | 5.230 | 5.070 | 5.230 | 5.180 |
| 永高股份[002641] | 2021-08-26 | 5.180 | -2.08% | -0.11 | 14.38万 | 7,612.35万 | 5.440 | 5.180 | 5.300 | 5.290 |
| 永高股份[002641] | 2021-08-25 | 5.290 | -6.37% | -0.36 | 26.74万 | 1.40亿 | 5.480 | 5.090 | 5.470 | 5.650 |
| 永高股份[002641] | 2021-08-24 | 5.650 | -1.22% | -0.07 | 4.63万 | 2,625.80万 | 5.770 | 5.610 | 5.770 | 5.720 |
| 永高股份[002641] | 2021-08-23 | 5.720 | 4.76% | 0.26 | 8.39万 | 4,729.28万 | 5.740 | 5.500 | 5.550 | 5.460 |
| 永高股份[002641] | 2021-08-20 | 5.460 | -2.15% | -0.12 | 5.40万 | 2,954.84万 | 5.570 | 5.420 | 5.560 | 5.580 |
| 永高股份[002641] | 2021-08-19 | 5.580 | -2.62% | -0.15 | 8.07万 | 4,523.96万 | 5.770 | 5.520 | 5.730 | 5.730 |
| 永高股份[002641] | 2021-08-18 | 5.730 | -0.52% | -0.03 | 4.51万 | 2,575.49万 | 5.780 | 5.680 | 5.730 | 5.760 |
| 永高股份[002641] | 2021-08-17 | 5.760 | -2.04% | -0.12 | 6.27万 | 3,648.16万 | 5.920 | 5.720 | 5.880 | 5.880 |
| 永高股份[002641] | 2021-08-16 | 5.880 | 0.68% | 0.04 | 4.34万 | 2,544.68万 | 5.900 | 5.780 | 5.830 | 5.840 |
| 永高股份[002641] | 2021-08-13 | 5.840 | -0.17% | -0.01 | 3.96万 | 2,316.47万 | 5.900 | 5.810 | 5.810 | 5.850 |
| 永高股份[002641] | 2021-08-12 | 5.850 | -0.68% | -0.04 | 3.12万 | 1,826.49万 | 5.930 | 5.820 | 5.920 | 5.890 |
| 永高股份[002641] | 2021-08-11 | 5.890 | 0.86% | 0.05 | 4.21万 | 2,480.76万 | 5.930 | 5.820 | 5.850 | 5.840 |
| 永高股份[002641] | 2021-08-10 | 5.840 | 0.00% | 0.00 | 5.39万 | 3,162.53万 | 5.930 | 5.780 | 5.860 | 5.840 |
| 永高股份[002641] | 2021-08-09 | 5.840 | 1.74% | 0.10 | 3.50万 | 2,035.12万 | 5.860 | 5.710 | 5.740 | 5.740 |
| 永高股份[002641] | 2021-08-06 | 5.740 | 0.88% | 0.05 | 3.23万 | 1,839.22万 | 5.760 | 5.620 | 5.690 | 5.690 |
| 永高股份[002641] | 2021-08-05 | 5.690 | -2.23% | -0.13 | 5.60万 | 3,205.02万 | 5.830 | 5.660 | 5.830 | 5.820 |
| 永高股份[002641] | 2021-08-04 | 5.820 | -2.02% | -0.12 | 6.20万 | 3,616.81万 | 5.960 | 5.790 | 5.960 | 5.940 |
| 永高股份[002641] | 2021-08-03 | 5.940 | -0.17% | -0.01 | 3.14万 | 1,870.22万 | 6.000 | 5.900 | 5.950 | 5.950 |
| 永高股份[002641] | 2021-08-02 | 5.950 | 3.30% | 0.19 | 6.97万 | 4,038.17万 | 5.950 | 5.650 | 5.750 | 5.760 |
| 永高股份[002641] | 2021-07-30 | 5.760 | -1.71% | -0.10 | 6.63万 | 3,821.51万 | 5.910 | 5.670 | 5.870 | 5.860 |
| 永高股份[002641] | 2021-07-29 | 5.860 | -0.51% | -0.03 | 5.32万 | 3,143.78万 | 6.030 | 5.830 | 5.950 | 5.890 |
| 永高股份[002641] | 2021-07-28 | 5.890 | -2.00% | -0.12 | 4.93万 | 2,898.34万 | 6.040 | 5.820 | 6.040 | 6.010 |
| 永高股份[002641] | 2021-07-27 | 6.010 | -1.48% | -0.09 | 5.49万 | 3,327.45万 | 6.160 | 5.990 | 6.060 | 6.100 |
| 永高股份[002641] | 2021-07-26 | 6.100 | -2.09% | -0.13 | 5.44万 | 3,332.82万 | 6.240 | 6.070 | 6.170 | 6.230 |
| 永高股份[002641] | 2021-07-23 | 6.230 | -1.74% | -0.11 | 7.51万 | 4,689.86万 | 6.320 | 6.160 | 6.300 | 6.340 |
| 永高股份[002641] | 2021-07-22 | 6.340 | -0.94% | -0.06 | 7.53万 | 4,777.93万 | 6.430 | 6.260 | 6.300 | 6.400 |
| 永高股份[002641] | 2021-07-21 | 6.400 | 1.59% | 0.10 | 14.32万 | 9,341.92万 | 6.830 | 6.340 | 6.450 | 6.300 |
| 永高股份[002641] | 2021-07-20 | 6.300 | -4.40% | -0.29 | 9.36万 | 5,906.17万 | 6.470 | 6.240 | 6.360 | 6.590 |
| 永高股份[002641] | 2021-07-19 | 6.590 | -2.80% | -0.19 | 6.80万 | 4,504.43万 | 6.840 | 6.540 | 6.790 | 6.780 |
| 永高股份[002641] | 2021-07-16 | 6.780 | 0.59% | 0.04 | 3.36万 | 2,273.81万 | 6.880 | 6.650 | 6.680 | 6.740 |
| 永高股份[002641] | 2021-07-15 | 6.740 | -0.88% | -0.06 | 4.04万 | 2,712.13万 | 6.790 | 6.640 | 6.780 | 6.800 |
| 永高股份[002641] | 2021-07-14 | 6.800 | 0.00% | 0.00 | 3.82万 | 2,590.88万 | 6.830 | 6.740 | 6.820 | 6.800 |
| 永高股份[002641] | 2021-07-13 | 6.800 | 3.19% | 0.21 | 5.91万 | 3,980.65万 | 6.800 | 6.590 | 6.600 | 6.590 |
| 永高股份[002641] | 2021-07-12 | 6.590 | 1.70% | 0.11 | 3.88万 | 2,553.60万 | 6.630 | 6.520 | 6.520 | 6.480 |
| 永高股份[002641] | 2021-07-09 | 6.480 | 0.47% | 0.03 | 2.75万 | 1,773.92万 | 6.490 | 6.410 | 6.420 | 6.450 |
| 永高股份[002641] | 2021-07-08 | 6.450 | -2.27% | -0.15 | 4.92万 | 3,190.33万 | 6.620 | 6.410 | 6.610 | 6.600 |
| 永高股份[002641] | 2021-07-07 | 6.600 | -1.49% | -0.10 | 4.77万 | 3,143.38万 | 6.710 | 6.550 | 6.660 | 6.700 |
| 永高股份[002641] | 2021-07-06 | 6.700 | -0.30% | -0.02 | 3.23万 | 2,161.75万 | 6.830 | 6.650 | 6.690 | 6.720 |
| 永高股份[002641] | 2021-07-05 | 6.720 | -1.18% | -0.08 | 3.77万 | 2,540.08万 | 6.900 | 6.690 | 6.900 | 6.800 |
| 永高股份[002641] | 2021-07-02 | 6.800 | -0.44% | -0.03 | 6.19万 | 4,230.68万 | 6.930 | 6.710 | 6.870 | 6.830 |
| 永高股份[002641] | 2021-07-01 | 6.830 | -1.01% | -0.07 | 4.19万 | 2,869.20万 | 6.940 | 6.770 | 6.940 | 6.900 |
| 永高股份[002641] | 2021-06-30 | 6.900 | 3.76% | 0.25 | 8.27万 | 5,650.00万 | 6.930 | 6.580 | 6.620 | 6.650 |
| 永高股份[002641] | 2021-06-29 | 6.770 | -2.31% | -0.16 | 5.48万 | 3,735.11万 | 6.900 | 6.760 | 6.900 | 6.930 |
| 永高股份[002641] | 2021-06-28 | 6.930 | -0.14% | -0.01 | 6.25万 | 4,294.70万 | 7.000 | 6.770 | 6.940 | 6.940 |
| 永高股份[002641] | 2021-06-25 | 6.940 | 1.76% | 0.12 | 11.22万 | 7,804.08万 | 7.080 | 6.780 | 6.810 | 6.820 |
| 永高股份[002641] | 2021-06-24 | 6.820 | 4.28% | 0.28 | 11.90万 | 8,068.83万 | 6.900 | 6.540 | 6.540 | 6.540 |
| 永高股份[002641] | 2021-06-23 | 6.540 | -0.91% | -0.06 | 5.13万 | 3,360.45万 | 6.630 | 6.480 | 6.600 | 6.600 |
| 永高股份[002641] | 2021-06-22 | 6.600 | 1.07% | 0.07 | 3.62万 | 2,385.74万 | 6.630 | 6.540 | 6.570 | 6.530 |
| 永高股份[002641] | 2021-06-21 | 6.530 | 0.46% | 0.03 | 3.83万 | 2,498.78万 | 6.590 | 6.470 | 6.500 | 6.500 |
| 永高股份[002641] | 2021-06-18 | 6.500 | 0.62% | 0.04 | 3.39万 | 2,195.44万 | 6.510 | 6.440 | 6.450 | 6.460 |
| 永高股份[002641] | 2021-06-17 | 6.460 | 0.47% | 0.03 | 3.10万 | 2,004.32万 | 6.490 | 6.350 | 6.350 | 6.430 |
| 永高股份[002641] | 2021-06-16 | 6.430 | -1.38% | -0.09 | 3.93万 | 2,535.80万 | 6.520 | 6.400 | 6.490 | 6.520 |
| 永高股份[002641] | 2021-06-15 | 6.520 | 0.62% | 0.04 | 6.03万 | 3,947.48万 | 6.600 | 6.480 | 6.480 | 6.480 |
| 永高股份[002641] | 2021-06-11 | 6.480 | 0.93% | 0.06 | 6.13万 | 3,994.67万 | 6.590 | 6.450 | 6.490 | 6.420 |
| 永高股份[002641] | 2021-06-10 | 6.420 | 2.23% | 0.14 | 5.04万 | 3,219.68万 | 6.450 | 6.300 | 6.360 | 6.280 |
| 永高股份[002641] | 2021-06-09 | 6.280 | -0.16% | -0.01 | 5.34万 | 3,388.54万 | 6.440 | 6.260 | 6.290 | 6.290 |
| 永高股份[002641] | 2021-06-08 | 6.290 | 0.48% | 0.03 | 3.66万 | 2,279.55万 | 6.310 | 6.190 | 6.210 | 6.260 |
| 永高股份[002641] | 2021-06-07 | 6.260 | -1.42% | -0.09 | 3.27万 | 2,059.88万 | 6.350 | 6.250 | 6.350 | 6.350 |
| 永高股份[002641] | 2021-06-04 | 6.350 | 0.47% | 0.03 | 2.52万 | 1,597.87万 | 6.380 | 6.310 | 6.320 | 6.320 |
| 永高股份[002641] | 2021-06-03 | 6.320 | -1.10% | -0.07 | 3.76万 | 2,390.55万 | 6.430 | 6.310 | 6.400 | 6.390 |
| 永高股份[002641] | 2021-06-02 | 6.390 | 2.24% | 0.14 | 8.73万 | 5,576.48万 | 6.480 | 6.210 | 6.250 | 6.250 |
| 永高股份[002641] | 2021-06-01 | 6.250 | -0.48% | -0.03 | 2.97万 | 1,854.39万 | 6.280 | 6.220 | 6.280 | 6.280 |
| 永高股份[002641] | 2021-05-31 | 6.280 | 0.32% | 0.02 | 2.93万 | 1,834.30万 | 6.290 | 6.210 | 6.260 | 6.260 |
| 永高股份[002641] | 2021-05-28 | 6.260 | 0.64% | 0.04 | 3.65万 | 2,268.43万 | 6.270 | 6.180 | 6.220 | 6.220 |
| 永高股份[002641] | 2021-05-27 | 6.220 | -0.80% | -0.05 | 4.00万 | 2,499.60万 | 6.290 | 6.210 | 6.260 | 6.270 |
| 永高股份[002641] | 2021-05-26 | 6.270 | 1.29% | 0.08 | 3.93万 | 2,444.68万 | 6.270 | 6.130 | 6.190 | 6.190 |
| 永高股份[002641] | 2021-05-25 | 6.190 | 0.49% | 0.03 | 3.57万 | 2,198.30万 | 6.200 | 6.110 | 6.170 | 6.160 |
| 永高股份[002641] | 2021-05-24 | 6.160 | -0.32% | -0.02 | 2.90万 | 1,790.63万 | 6.220 | 6.140 | 6.180 | 6.180 |
| 永高股份[002641] | 2021-05-21 | 6.180 | 0.16% | 0.01 | 2.57万 | 1,586.84万 | 6.220 | 6.110 | 6.150 | 6.170 |
| 永高股份[002641] | 2021-05-20 | 6.170 | -0.96% | -0.06 | 4.74万 | 2,916.29万 | 6.310 | 6.120 | 6.300 | 6.230 |
| 永高股份[002641] | 2021-05-19 | 6.230 | -1.89% | -0.12 | 6.41万 | 3,986.47万 | 6.340 | 6.160 | 6.340 | 6.350 |
| 永高股份[002641] | 2021-05-18 | 6.350 | -0.16% | -0.01 | 2.87万 | 1,827.57万 | 6.420 | 6.330 | 6.400 | 6.360 |
| 永高股份[002641] | 2021-05-17 | 6.360 | -2.75% | -0.18 | 5.66万 | 3,643.27万 | 6.560 | 6.330 | 6.550 | 6.540 |
| 永高股份[002641] | 2021-05-14 | 6.540 | 0.31% | 0.02 | 3.26万 | 2,131.99万 | 6.590 | 6.520 | 6.530 | 6.520 |
| 永高股份[002641] | 2021-05-13 | 6.520 | -1.66% | -0.11 | 3.54万 | 2,316.26万 | 6.600 | 6.520 | 6.560 | 6.630 |
| 永高股份[002641] | 2021-05-12 | 6.630 | -1.19% | -0.08 | 3.69万 | 2,432.82万 | 6.720 | 6.550 | 6.720 | 6.710 |
| 永高股份[002641] | 2021-05-11 | 6.710 | 2.29% | 0.15 | 5.68万 | 3,781.33万 | 6.710 | 6.520 | 6.570 | 6.560 |
| 永高股份[002641] | 2021-05-10 | 6.560 | 0.15% | 0.01 | 6.32万 | 4,138.43万 | 6.630 | 6.460 | 6.540 | 6.550 |
| 永高股份[002641] | 2021-05-07 | 6.550 | -2.53% | -0.17 | 7.01万 | 4,644.44万 | 6.740 | 6.550 | 6.720 | 6.720 |
| 永高股份[002641] | 2021-05-06 | 6.720 | -2.18% | -0.15 | 8.11万 | 5,494.19万 | 6.910 | 6.700 | 6.850 | 6.870 |
| 永高股份[002641] | 2021-04-30 | 6.870 | -2.83% | -0.20 | 7.27万 | 5,038.51万 | 7.060 | 6.800 | 7.020 | 7.070 |
| 永高股份[002641] | 2021-04-29 | 7.070 | 1.73% | 0.12 | 10.07万 | 7,101.12万 | 7.100 | 6.880 | 6.940 | 6.950 |
| 永高股份[002641] | 2021-04-28 | 6.950 | 0.87% | 0.06 | 6.59万 | 4,527.98万 | 6.970 | 6.780 | 6.910 | 6.890 |
| 永高股份[002641] | 2021-04-27 | 6.890 | 0.58% | 0.04 | 9.77万 | 6,746.90万 | 7.040 | 6.760 | 6.850 | 6.850 |
| 永高股份[002641] | 2021-04-26 | 6.850 | 1.33% | 0.09 | 5.75万 | 3,919.85万 | 6.900 | 6.720 | 6.780 | 6.760 |
| 永高股份[002641] | 2021-04-23 | 6.760 | -1.46% | -0.10 | 5.78万 | 3,917.52万 | 6.890 | 6.720 | 6.860 | 6.860 |
| 永高股份[002641] | 2021-04-22 | 6.860 | 0.73% | 0.05 | 6.31万 | 4,331.78万 | 6.940 | 6.760 | 6.860 | 6.810 |
| 永高股份[002641] | 2021-04-21 | 6.810 | -1.59% | -0.11 | 10.23万 | 7,026.10万 | 6.990 | 6.780 | 6.960 | 6.920 |
| 永高股份[002641] | 2021-04-20 | 6.920 | -1.56% | -0.11 | 8.36万 | 5,804.29万 | 7.060 | 6.860 | 7.030 | 7.030 |
| 永高股份[002641] | 2021-04-19 | 7.030 | 0.86% | 0.06 | 5.90万 | 4,136.18万 | 7.070 | 6.950 | 7.050 | 6.970 |
| 永高股份[002641] | 2021-04-16 | 6.970 | 1.31% | 0.09 | 13.44万 | 9,411.07万 | 7.140 | 6.820 | 6.900 | 6.880 |
| 永高股份[002641] | 2021-04-15 | 6.880 | -2.27% | -0.16 | 14.02万 | 9,625.47万 | 7.080 | 6.700 | 7.000 | 7.040 |
| 永高股份[002641] | 2021-04-14 | 7.040 | -1.54% | -0.11 | 12.33万 | 8,652.75万 | 7.160 | 6.930 | 7.160 | 7.150 |
| 永高股份[002641] | 2021-04-13 | 7.150 | 1.27% | 0.09 | 7.44万 | 5,294.48万 | 7.200 | 7.020 | 7.100 | 7.060 |
| 永高股份[002641] | 2021-04-12 | 7.060 | -1.94% | -0.14 | 8.03万 | 5,708.26万 | 7.250 | 7.010 | 7.170 | 7.200 |
| 永高股份[002641] | 2021-04-09 | 7.200 | 0.84% | 0.06 | 6.35万 | 4,554.67万 | 7.240 | 7.050 | 7.140 | 7.140 |
| 永高股份[002641] | 2021-04-08 | 7.140 | -1.52% | -0.11 | 7.23万 | 5,208.86万 | 7.290 | 7.130 | 7.250 | 7.250 |
| 永高股份[002641] | 2021-04-07 | 7.250 | 2.26% | 0.16 | 12.13万 | 8,703.19万 | 7.260 | 7.030 | 7.080 | 7.090 |
| 永高股份[002641] | 2021-04-06 | 7.090 | 1.00% | 0.07 | 7.49万 | 5,261.97万 | 7.120 | 6.940 | 7.030 | 7.020 |
| 永高股份[002641] | 2021-04-02 | 7.020 | 0.00% | 0.00 | 7.10万 | 4,972.99万 | 7.060 | 6.960 | 6.990 | 7.020 |
| 永高股份[002641] | 2021-04-01 | 7.020 | -0.43% | -0.03 | 5.88万 | 4,122.07万 | 7.070 | 6.950 | 7.040 | 7.050 |
| 永高股份[002641] | 2021-03-31 | 7.050 | 1.15% | 0.08 | 11.23万 | 7,873.66万 | 7.130 | 6.850 | 6.920 | 6.970 |
| 永高股份[002641] | 2021-03-30 | 6.970 | -0.43% | -0.03 | 5.41万 | 3,762.11万 | 7.030 | 6.910 | 7.020 | 7.000 |
| 永高股份[002641] | 2021-03-29 | 7.000 | 0.14% | 0.01 | 10.31万 | 7,203.57万 | 7.090 | 6.910 | 7.010 | 6.990 |
| 永高股份[002641] | 2021-03-26 | 6.990 | 1.30% | 0.09 | 7.12万 | 4,974.20万 | 7.050 | 6.890 | 6.920 | 6.900 |
| 永高股份[002641] | 2021-03-25 | 6.900 | -0.29% | -0.02 | 6.70万 | 4,611.63万 | 6.950 | 6.810 | 6.880 | 6.920 |
| 永高股份[002641] | 2021-03-24 | 6.920 | -2.26% | -0.16 | 9.67万 | 6,747.36万 | 7.130 | 6.880 | 7.050 | 7.080 |
| 永高股份[002641] | 2021-03-23 | 7.080 | -1.53% | -0.11 | 10.06万 | 7,165.01万 | 7.330 | 7.030 | 7.200 | 7.190 |
| 永高股份[002641] | 2021-03-22 | 7.190 | 5.89% | 0.40 | 21.96万 | 1.55亿 | 7.240 | 6.760 | 6.760 | 6.790 |
| 永高股份[002641] | 2021-03-19 | 6.790 | 0.00% | 0.00 | 8.57万 | 5,854.14万 | 6.940 | 6.690 | 6.730 | 6.790 |
| 永高股份[002641] | 2021-03-18 | 6.790 | -0.88% | -0.06 | 7.23万 | 4,924.56万 | 6.890 | 6.740 | 6.840 | 6.850 |
| 永高股份[002641] | 2021-03-17 | 6.850 | 0.59% | 0.04 | 9.57万 | 6,493.27万 | 6.860 | 6.710 | 6.810 | 6.810 |
| 永高股份[002641] | 2021-03-16 | 6.810 | 3.34% | 0.22 | 13.15万 | 8,802.26万 | 6.820 | 6.570 | 6.590 | 6.590 |
| 永高股份[002641] | 2021-03-15 | 6.590 | -1.64% | -0.11 | 10.61万 | 7,031.26万 | 6.750 | 6.550 | 6.700 | 6.700 |
| 永高股份[002641] | 2021-03-12 | 6.700 | 0.30% | 0.02 | 7.52万 | 5,001.06万 | 6.730 | 6.560 | 6.650 | 6.680 |
| 永高股份[002641] | 2021-03-11 | 6.680 | 0.60% | 0.04 | 9.46万 | 6,284.81万 | 6.700 | 6.560 | 6.620 | 6.640 |
| 永高股份[002641] | 2021-03-10 | 6.640 | -2.06% | -0.14 | 15.39万 | 1.04亿 | 6.900 | 6.590 | 6.780 | 6.780 |
| 永高股份[002641] | 2021-03-09 | 6.780 | 1.95% | 0.13 | 20.64万 | 1.39亿 | 6.920 | 6.410 | 6.680 | 6.650 |
| 永高股份[002641] | 2021-03-08 | 6.650 | -2.06% | -0.14 | 11.73万 | 7,894.25万 | 6.860 | 6.640 | 6.850 | 6.790 |
| 永高股份[002641] | 2021-03-05 | 6.790 | 0.59% | 0.04 | 9.54万 | 6,463.26万 | 6.850 | 6.670 | 6.690 | 6.750 |
| 永高股份[002641] | 2021-03-04 | 6.750 | -1.89% | -0.13 | 12.16万 | 8,261.18万 | 6.920 | 6.720 | 6.800 | 6.880 |
| 永高股份[002641] | 2021-03-03 | 6.880 | 0.15% | 0.01 | 16.15万 | 1.11亿 | 6.990 | 6.740 | 6.930 | 6.870 |
| 永高股份[002641] | 2021-03-02 | 6.870 | 2.69% | 0.18 | 31.56万 | 2.19亿 | 7.040 | 6.690 | 6.730 | 6.690 |
| 永高股份[002641] | 2021-03-01 | 6.690 | 4.04% | 0.26 | 13.75万 | 9,062.30万 | 6.710 | 6.430 | 6.450 | 6.430 |
| 永高股份[002641] | 2021-02-26 | 6.430 | -2.28% | -0.15 | 10.13万 | 6,512.93万 | 6.560 | 6.370 | 6.490 | 6.580 |
| 永高股份[002641] | 2021-02-25 | 6.580 | 2.17% | 0.14 | 18.60万 | 1.22亿 | 6.720 | 6.350 | 6.430 | 6.440 |
| 永高股份[002641] | 2021-02-24 | 6.440 | -4.45% | -0.30 | 23.44万 | 1.53亿 | 6.810 | 6.310 | 6.740 | 6.740 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |