永信至诚 (688244) - 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
2026-05-06	19.82	19.95	0.21	1.06%	19.82	20.41	23799	4790	1.58%
2026-04-30	19.57	19.74	0.26	1.33%	19.36	19.97	22221	4357	1.47%
2026-04-29	19.01	19.48	0.38	1.99%	18.95	19.71	22946	4457	1.52%
2026-04-28	19.51	19.10	-0.47	-2.40%	19.00	19.68	15076	2909	1.00%
2026-04-27	18.97	19.57	0.62	3.27%	18.84	19.64	19561	3781	1.30%
2026-04-24	18.90	18.95	0.03	0.16%	18.45	19.20	13115	2462	0.87%
2026-04-23	19.24	18.92	-0.44	-2.27%	18.81	19.36	12543	2385	0.83%
2026-04-22	19.25	19.36	0.11	0.57%	19.01	19.43	11715	2251	0.78%
2026-04-21	19.67	19.25	-0.30	-1.53%	19.05	19.67	10557	2026	0.70%
2026-04-20	19.34	19.55	0.18	0.93%	19.26	19.67	11632	2271	0.77%
2026-04-17	19.57	19.37	-0.24	-1.22%	19.16	19.57	16206	3133	1.07%
2026-04-16	18.95	19.61	0.76	4.03%	18.75	19.71	26829	5179	1.78%
2026-04-15	18.87	18.85	0.00	0.00%	18.71	18.96	17404	3271	1.15%
2026-04-14	18.75	18.85	0.33	1.78%	18.64	19.18	24003	4512	1.59%
2026-04-13	18.86	18.52	-0.68	-3.54%	18.30	18.86	33452	6183	2.22%
2026-04-10	19.10	19.20	0.25	1.32%	19.10	19.51	13281	2566	0.88%
2026-04-09	19.02	18.95	-0.41	-2.12%	18.85	19.25	17428	3308	1.15%
2026-04-08	18.61	19.36	1.18	6.49%	18.61	19.36	25105	4781	1.66%
2026-04-07	17.85	18.18	0.24	1.34%	17.85	18.65	14476	2645	0.96%
2026-04-03	18.23	17.94	-0.31	-1.70%	17.84	18.59	14209	2563	0.94%
2026-04-02	18.92	18.25	-0.73	-3.85%	18.14	18.94	16262	2995	1.08%
2026-04-01	18.88	18.98	0.56	3.04%	18.66	19.10	12918	2430	0.86%
2026-03-31	19.10	18.42	-0.60	-3.15%	18.32	19.21	14172	2658	0.94%
2026-03-30	18.77	19.02	0.39	2.09%	18.18	19.29	21115	3983	1.40%
2026-03-27	18.10	18.63	0.35	1.91%	17.97	18.65	13088	2419	0.87%
2026-03-26	19.00	18.28	-0.67	-3.54%	18.14	19.03	17480	3230	1.16%
2026-03-25	18.48	18.95	0.36	1.94%	18.48	19.30	21502	4098	1.42%
2026-03-24	18.13	18.59	0.88	4.97%	17.72	18.61	25315	4588	1.68%
2026-03-23	19.19	17.71	-1.65	-8.52%	17.63	19.19	38458	7103	2.55%
2026-03-20	20.79	19.36	-1.43	-6.88%	18.77	21.05	38648	7671	2.56%
2026-03-19	21.43	20.79	-0.87	-4.02%	20.71	21.59	22475	4763	1.49%
2026-03-18	21.55	21.66	0.21	0.98%	21.45	21.82	15152	3279	1.00%
2026-03-17	21.65	21.45	-0.35	-1.61%	21.33	21.93	14600	3162	0.97%
2026-03-16	22.28	21.80	0.21	0.97%	21.62	22.28	13725	2991	0.91%
2026-03-13	21.93	21.59	-0.61	-2.75%	21.53	22.03	18272	3963	1.21%
2026-03-12	22.52	22.20	-0.42	-1.86%	22.00	22.79	32487	7274	2.15%
2026-03-11	23.44	22.62	-0.18	-0.79%	22.55	23.98	31788	7392	2.11%
2026-03-10	23.21	22.80	0.20	0.88%	22.60	23.21	24025	5507	1.59%
2026-03-09	21.55	22.60	0.53	2.40%	21.33	22.93	26164	5746	1.73%
2026-03-06	21.28	22.07	0.79	3.71%	21.26	22.18	19295	4182	1.28%
2026-03-05	21.50	21.28	0.12	0.57%	21.22	21.75	13711	2934	0.91%
2026-03-04	21.28	21.16	-0.12	-0.56%	21.00	21.40	18885	3998	1.25%
2026-03-03	22.71	21.28	-1.20	-5.34%	21.27	22.71	27232	5954	1.80%
2026-03-02	22.60	22.48	-0.35	-1.53%	22.11	22.96	24270	5452	1.61%
2026-02-27	22.53	22.83	0.16	0.71%	22.51	22.98	17645	4024	1.17%
2026-02-26	23.20	22.67	-0.55	-2.37%	22.60	23.32	28795	6593	1.91%
2026-02-25	23.40	23.22	-0.18	-0.77%	23.17	23.50	23482	5467	1.56%
2026-02-24	24.81	23.40	-1.24	-5.03%	23.39	25.16	50152	11927	3.32%
2026-02-13	23.98	24.64	0.84	3.53%	23.87	25.07	53361	13170	3.53%
2026-02-12	24.02	23.80	-0.29	-1.20%	23.40	24.10	28450	6755	1.88%
2026-02-11	23.94	24.09	0.14	0.58%	23.44	24.58	40133	9724	2.66%
2026-02-10	23.64	23.95	1.02	4.45%	23.64	24.99	53676	13064	3.56%
2026-02-09	23.01	22.93	0.52	2.32%	22.55	23.06	13517	3090	0.90%
2026-02-06	22.17	22.41	0.10	0.45%	21.94	22.62	13791	3086	0.91%
2026-02-05	22.63	22.31	-0.46	-2.02%	22.24	22.70	13853	3107	0.92%
2026-02-04	22.60	22.77	0.05	0.22%	22.39	23.00	16658	3776	1.10%
2026-02-03	22.30	22.72	0.48	2.16%	22.27	22.79	18848	4246	1.25%
2026-02-02	22.00	22.24	-1.26	-5.36%	22.00	22.98	29409	6613	1.95%
2026-01-30	23.56	23.50	-0.26	-1.09%	22.72	23.63	27735	6441	1.84%
2026-01-29	23.90	23.76	-0.26	-1.08%	23.35	24.50	27140	6500	1.80%
2026-01-28	24.75	24.02	-0.39	-1.60%	23.86	25.12	32488	7939	2.15%
2026-01-27	23.93	24.41	0.59	2.48%	23.34	24.41	25076	5987	1.66%