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
2026-06-26	20.80	20.54	-0.28	-1.34%	20.17	21.30	42680	8801	1.52%
2026-06-25	21.62	20.82	-0.89	-4.10%	20.76	21.80	42014	8868	1.50%
2026-06-24	21.33	21.71	0.17	0.79%	21.04	21.95	35201	7577	1.25%
2026-06-23	21.30	21.54	0.16	0.75%	21.28	22.16	39310	8560	1.40%
2026-06-22	21.86	21.38	-0.60	-2.73%	21.00	21.88	49985	10702	1.78%
2026-06-18	21.21	21.98	0.63	2.95%	21.18	22.08	52517	11324	1.87%
2026-06-17	20.80	21.35	0.41	1.96%	20.38	22.18	61475	13149	2.19%
2026-06-16	20.10	20.94	0.83	4.13%	19.93	21.08	53475	10987	1.90%
2026-06-15	20.10	20.11	-0.09	-0.45%	19.91	20.45	37968	7641	1.35%
2026-06-12	19.25	20.20	0.71	3.64%	19.25	20.49	40215	8058	1.43%
2026-06-11	19.48	19.49	-0.11	-0.56%	19.12	19.67	22068	4270	0.79%
2026-06-10	19.68	19.60	-0.11	-0.56%	19.12	19.85	36017	7018	1.28%
2026-06-09	19.44	19.71	0.50	2.60%	19.06	20.30	42487	8360	1.51%
2026-06-08	19.67	19.21	-1.13	-5.56%	19.09	20.24	55481	10868	1.98%
2026-06-05	20.15	20.34	-0.05	-0.25%	20.10	21.21	46312	9499	1.65%
2026-06-04	20.64	20.39	-0.46	-2.21%	20.25	21.56	85645	17692	3.05%
2026-06-03	19.25	20.85	1.56	8.09%	19.00	21.22	111752	23150	3.98%
2026-06-02	19.46	19.29	-0.17	-0.87%	18.68	19.51	49945	9527	1.78%
2026-06-01	19.25	19.46	0.21	1.09%	19.04	19.71	25347	4932	0.90%
2026-05-29	20.41	19.25	-1.12	-5.50%	19.15	20.58	37387	7343	1.33%
2026-05-28	20.22	20.37	-0.03	-0.15%	19.90	20.70	29924	6079	1.07%
2026-05-27	21.12	20.40	-0.72	-3.41%	20.17	21.13	46121	9476	1.64%
2026-05-26	21.50	21.12	-0.53	-2.45%	20.85	21.65	37259	7885	1.33%
2026-05-25	22.47	21.65	-0.80	-3.56%	21.32	22.63	41608	9027	1.48%
2026-05-22	22.28	22.45	0.25	1.13%	22.00	22.55	43021	9597	1.53%
2026-05-21	21.89	22.20	0.16	0.73%	21.89	22.99	63028	14222	2.24%
2026-05-20	22.04	22.04	0.17	0.78%	21.38	22.20	43017	9366	1.53%
2026-05-19	21.82	21.87	0.03	0.14%	21.50	22.25	44598	9727	1.59%
2026-05-18	21.65	21.84	0.09	0.41%	21.43	21.90	41869	9077	1.49%
2026-05-15	22.70	21.75	-0.94	-4.14%	21.60	22.80	61192	13476	2.18%
2026-05-14	22.85	22.69	-0.38	-1.65%	22.61	23.17	77430	17673	2.76%
2026-05-13	21.71	23.07	1.59	7.40%	21.31	23.38	139480	31204	4.97%
2026-05-12	20.41	21.48	0.95	4.63%	20.41	22.03	107236	22937	3.82%
2026-05-11	19.91	20.53	0.72	3.63%	19.81	20.88	58198	11833	2.07%
2026-05-08	19.79	19.81	0.07	0.35%	19.66	19.97	21854	4324	0.78%
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%