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
2026-03-20	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%
2026-01-26	19.50	18.63	-0.76	-3.92%	18.56	19.50	58044	10955	2.07%
2026-01-23	19.59	19.39	-0.13	-0.67%	19.32	19.64	38629	7507	1.38%
2026-01-22	19.43	19.52	0.10	0.51%	19.10	19.78	62366	12147	2.22%
2026-01-21	18.61	19.42	0.66	3.52%	18.52	19.63	73452	14110	2.62%
2026-01-20	18.99	18.76	-0.33	-1.73%	18.53	19.05	43437	8177	1.55%
2026-01-19	18.73	19.09	0.36	1.92%	18.70	19.29	46022	8780	1.64%
2026-01-16	18.61	18.73	0.13	0.70%	18.35	18.85	46297	8594	1.65%
2026-01-15	18.70	18.60	-0.17	-0.91%	18.42	18.96	38348	7155	1.37%
2026-01-14	18.85	18.77	-0.11	-0.58%	18.53	19.30	60626	11469	2.16%
2026-01-13	19.39	18.88	-0.37	-1.92%	18.85	19.39	56801	10823	2.02%
2026-01-12	19.15	19.25	0.08	0.42%	19.00	19.39	59813	11495	2.13%
2026-01-09	19.28	19.17	-0.22	-1.13%	19.10	19.57	76871	14835	2.74%
2026-01-08	18.58	19.39	0.97	5.27%	18.19	20.26	141374	27491	5.04%
2026-01-07	18.35	18.42	0.15	0.82%	18.32	18.81	54525	10127	1.94%
2026-01-06	17.89	18.27	0.32	1.78%	17.89	18.39	42078	7681	1.50%
2026-01-05	17.90	17.95	0.07	0.39%	17.70	18.05	25574	4578	0.91%
2025-12-31	17.60	17.88	0.28	1.59%	17.49	17.95	44040	7791	1.57%
2025-12-30	17.73	17.60	-0.17	-0.96%	17.48	17.77	37583	6613	1.34%
2025-12-29	18.03	17.77	-0.26	-1.44%	17.71	18.12	47167	8417	1.68%
2025-12-26	18.28	18.03	-0.08	-0.44%	18.03	18.69	40566	7439	1.44%
2025-12-25	17.83	18.11	0.23	1.29%	17.81	18.13	20556	3698	0.73%
2025-12-24	17.87	17.88	0.07	0.39%	17.77	17.93	19532	3485	0.70%
2025-12-23	18.30	17.81	-0.55	-3.00%	17.79	18.30	27735	4977	0.99%
2025-12-22	18.26	18.36	0.08	0.44%	18.26	18.69	25744	4765	0.92%
2025-12-19	18.00	18.28	0.28	1.56%	17.92	18.33	23138	4218	0.82%
2025-12-18	17.93	18.00	0.02	0.11%	17.83	18.23	20254	3656	0.72%
2025-12-17	17.81	17.98	-0.04	-0.22%	17.56	18.18	30843	5492	1.10%
2025-12-16	18.02	18.02	0.17	0.95%	17.99	18.62	33248	6076	1.18%
2025-12-15	18.15	17.85	-0.29	-1.60%	17.78	18.26	22963	4135	0.82%
2025-12-12	18.16	18.14	-0.08	-0.44%	18.03	18.28	14938	2715	0.53%