永安行 (603776) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	19.85	19.74	-0.12	-0.60%	19.60	19.95	25345	5009	0.90%
2026-05-06	20.05	19.86	0.03	0.15%	19.76	20.36	38902	7768	1.39%
2026-04-30	19.87	19.83	-0.03	-0.15%	19.74	20.08	27239	5416	0.97%
2026-04-29	19.58	19.86	0.35	1.79%	19.49	20.05	53587	10624	1.91%
2026-04-28	20.90	19.51	-1.14	-5.52%	19.23	20.94	101791	20369	3.63%
2026-04-27	20.68	20.65	-0.17	-0.82%	20.45	20.95	48298	9984	1.72%
2026-04-24	20.43	20.82	0.26	1.26%	20.41	21.11	49589	10303	1.77%
2026-04-23	21.18	20.56	-0.43	-2.05%	20.43	21.18	48688	10067	1.73%
2026-04-22	20.35	20.99	0.62	3.04%	20.21	21.24	63589	13255	2.26%
2026-04-21	20.45	20.37	0.08	0.39%	20.18	20.98	62745	12842	2.23%
2026-04-20	19.99	20.29	0.23	1.15%	19.91	20.75	52830	10763	1.88%
2026-04-17	19.04	20.06	0.90	4.70%	19.04	20.24	62809	12503	2.24%
2026-04-16	19.09	19.16	0.27	1.43%	18.88	19.29	17663	3381	0.63%
2026-04-15	19.43	18.89	-0.44	-2.28%	18.77	19.44	25129	4782	0.90%
2026-04-14	18.82	19.33	0.58	3.09%	18.71	19.65	40015	7704	1.43%
2026-04-13	18.64	18.75	0.11	0.59%	18.29	18.79	27220	5046	0.97%
2026-04-10	18.43	18.64	0.20	1.08%	18.43	18.92	16059	3012	0.57%
2026-04-09	18.55	18.44	-0.20	-1.07%	18.34	18.60	12840	2370	0.46%
2026-04-08	18.45	18.64	0.40	2.19%	18.45	18.78	15833	2944	0.56%
2026-04-07	17.94	18.24	0.32	1.79%	17.70	18.48	18469	3337	0.66%
2026-04-03	18.37	17.92	-0.45	-2.45%	17.90	18.38	13338	2404	0.48%
2026-04-02	18.80	18.37	-0.30	-1.61%	18.30	18.96	18167	3366	0.65%
2026-04-01	17.87	18.67	0.99	5.60%	17.85	18.73	30808	5636	1.10%
2026-03-31	17.96	17.68	-0.26	-1.45%	17.65	18.13	16413	2934	0.58%
2026-03-30	17.69	17.94	0.05	0.28%	17.65	18.07	14315	2552	0.51%
2026-03-27	17.62	17.89	0.10	0.56%	17.61	17.97	14333	2555	0.51%
2026-03-26	17.86	17.79	-0.16	-0.89%	17.61	18.08	19584	3486	0.70%
2026-03-25	17.84	17.95	0.12	0.67%	17.73	18.04	21757	3899	0.77%
2026-03-24	17.96	17.83	0.35	2.00%	17.26	17.98	34729	6106	1.24%
2026-03-23	18.50	17.48	-1.37	-7.27%	17.33	18.71	53227	9566	1.90%
2026-03-20	19.45	18.85	-0.62	-3.18%	18.80	19.64	27647	5308	0.98%
2026-03-19	19.66	19.47	-0.43	-2.16%	19.40	19.91	22974	4495	0.82%
2026-03-18	19.77	19.90	0.25	1.27%	19.60	19.95	21474	4246	0.76%
2026-03-17	20.22	19.65	-0.57	-2.82%	19.62	20.46	30430	6064	1.08%
2026-03-16	19.90	20.22	-0.03	-0.15%	19.71	20.34	32930	6620	1.17%
2026-03-13	20.28	20.25	-0.17	-0.83%	20.17	20.77	39138	8009	1.39%
2026-03-12	20.30	20.42	0.18	0.89%	20.02	20.57	35022	7109	1.25%
2026-03-11	20.26	20.24	-0.06	-0.30%	20.12	20.47	31956	6483	1.14%
2026-03-10	20.32	20.30	-0.01	-0.05%	20.13	20.40	34455	6975	1.23%
2026-03-09	19.76	20.31	0.35	1.75%	19.61	20.40	56723	11353	2.02%
2026-03-06	19.41	19.96	0.56	2.89%	19.34	20.14	61539	12213	2.19%
2026-03-05	19.20	19.40	0.40	2.11%	19.05	19.49	40914	7909	1.46%
2026-03-04	18.70	19.00	-0.02	-0.11%	18.70	19.46	42820	8215	1.53%
2026-03-03	19.06	19.02	-0.11	-0.58%	18.80	19.36	63908	12197	2.28%
2026-03-02	18.43	19.13	0.30	1.59%	18.31	19.47	73287	13868	2.61%
2026-02-27	18.48	18.83	0.36	1.95%	18.37	19.17	40620	7618	1.45%
2026-02-26	18.73	18.47	-0.26	-1.39%	18.36	18.73	30499	5638	1.09%
2026-02-25	18.71	18.73	-0.07	-0.37%	18.60	19.00	28305	5298	1.01%
2026-02-24	19.08	18.80	-0.08	-0.42%	18.70	19.17	28525	5371	1.02%
2026-02-13	18.50	18.88	0.39	2.11%	18.49	19.27	64863	12320	2.31%
2026-02-12	17.94	18.49	0.51	2.84%	17.85	18.68	56367	10370	2.01%
2026-02-11	18.40	17.98	-0.24	-1.32%	17.87	18.40	41425	7455	1.48%
2026-02-10	17.75	18.22	0.36	2.02%	17.75	18.80	67774	12353	2.41%
2026-02-09	17.95	17.86	-0.01	-0.06%	17.65	18.02	41251	7353	1.47%
2026-02-06	17.70	17.87	0.02	0.11%	17.58	18.14	29177	5207	1.04%
2026-02-05	18.01	17.85	-0.21	-1.16%	17.77	18.02	26431	4733	0.94%
2026-02-04	18.17	18.06	-0.11	-0.61%	17.95	18.29	25572	4631	0.91%
2026-02-03	18.41	18.17	-0.07	-0.38%	18.07	18.55	31169	5672	1.11%
2026-02-02	18.76	18.24	-0.48	-2.56%	18.21	18.93	29856	5555	1.06%
2026-01-30	18.60	18.72	0.12	0.65%	18.45	18.93	37665	7028	1.34%
2026-01-29	18.31	18.60	0.15	0.81%	18.21	19.26	62909	11871	2.24%
2026-01-28	18.47	18.45	-0.08	-0.43%	18.20	18.54	35648	6557	1.27%
2026-01-27	18.57	18.53	-0.10	-0.54%	18.10	18.67	34718	6387	1.24%