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
2026-08-20	14.75	15.07	0.44	3.01%	14.75	15.39	19551	2965	1.30%
2026-08-19	15.23	14.63	-0.75	-4.88%	14.63	15.41	17947	2684	1.19%
2026-08-18	15.27	15.38	-0.13	-0.84%	14.94	15.58	23123	3512	1.53%
2026-08-17	15.40	15.51	0.11	0.71%	15.15	15.54	17131	2631	1.13%
2026-08-14	15.50	15.40	-0.17	-1.09%	15.27	15.79	16628	2571	1.10%
2026-08-13	15.85	15.57	-0.26	-1.64%	15.51	16.08	14424	2286	0.96%
2026-08-12	15.92	15.83	0.02	0.13%	15.66	15.96	11539	1828	0.76%
2026-08-11	16.10	15.81	-0.29	-1.80%	15.58	16.10	16471	2596	1.09%
2026-08-10	15.68	16.10	0.34	2.16%	15.61	16.25	21568	3439	1.43%
2026-08-07	15.88	15.76	-0.30	-1.87%	15.10	15.96	34882	5405	2.31%
2026-08-06	15.52	16.06	0.41	2.62%	15.52	16.48	45042	7243	2.98%
2026-08-05	15.50	15.65	0.04	0.26%	15.44	16.05	27138	4271	1.80%
2026-08-04	15.40	15.61	0.44	2.90%	15.31	15.78	25181	3916	1.67%
2026-08-03	14.78	15.17	0.39	2.64%	14.63	15.19	29152	4367	1.93%
2026-07-31	13.82	14.78	0.96	6.95%	13.82	15.07	33723	4965	2.23%
2026-07-30	13.67	13.82	-0.13	-0.93%	13.65	14.34	23220	3268	1.54%
2026-07-29	13.83	13.95	0.28	2.05%	13.52	14.08	14997	2083	0.99%
2026-07-28	13.46	13.67	0.24	1.79%	13.19	13.89	17930	2458	1.19%
2026-07-27	12.80	13.43	0.48	3.71%	12.80	13.47	19092	2536	1.26%
2026-07-24	13.25	12.95	-0.37	-2.78%	12.95	13.37	14537	1909	0.96%
2026-07-23	13.58	13.32	-0.53	-3.83%	13.04	13.90	26839	3584	1.78%
2026-07-22	13.51	13.85	0.13	0.95%	13.35	14.46	26515	3652	1.76%
2026-07-21	13.02	13.72	0.64	4.89%	12.33	13.86	32422	4246	2.15%
2026-07-20	13.82	13.08	-0.81	-5.83%	12.93	14.23	25834	3496	1.71%
2026-07-17	14.60	13.89	-0.92	-6.21%	13.76	15.08	22978	3282	1.52%
2026-07-16	14.49	14.81	0.30	2.07%	14.42	14.96	15906	2346	1.05%
2026-07-15	14.11	14.51	0.37	2.62%	14.10	14.78	20486	2984	1.36%
2026-07-14	14.16	14.14	0.06	0.43%	13.53	14.19	20826	2889	1.38%
2026-07-13	15.00	14.08	-0.83	-5.57%	13.99	15.07	24669	3526	1.63%
2026-07-10	14.11	14.91	0.55	3.83%	14.11	15.35	28078	4198	1.86%
2026-07-09	14.55	14.36	-0.36	-2.45%	13.96	14.72	30399	4358	2.01%
2026-07-08	14.21	14.72	0.51	3.59%	14.04	15.20	31219	4558	2.07%
2026-07-07	15.14	14.21	-1.01	-6.64%	14.08	15.22	35478	5148	2.35%
2026-07-06	17.78	15.22	0.06	0.40%	15.18	17.78	39399	6261	2.61%
2026-07-03	14.81	15.16	-0.02	-0.13%	14.81	15.44	18841	2861	1.25%
2026-07-02	14.74	15.18	0.23	1.54%	14.74	15.95	29925	4595	1.98%
2026-07-01	14.70	14.95	0.69	4.84%	14.22	15.56	35289	5303	2.34%
2026-06-30	13.84	14.26	0.15	1.06%	13.84	14.40	13254	1880	0.88%
2026-06-29	13.65	14.11	0.28	2.02%	13.26	14.14	19259	2653	1.28%
2026-06-26	14.03	13.83	-0.34	-2.40%	13.70	14.16	19992	2776	1.32%
2026-06-25	14.82	14.17	-0.70	-4.71%	13.94	14.96	24841	3534	1.65%
2026-06-24	15.80	14.87	-0.83	-5.29%	14.82	15.80	19768	2974	1.31%
2026-06-23	15.44	15.70	0.16	1.03%	15.40	16.08	19439	3079	1.29%
2026-06-22	15.42	15.54	-0.13	-0.83%	14.92	15.68	17822	2713	1.18%
2026-06-18	15.55	15.67	0.06	0.38%	15.39	15.85	14719	2303	0.98%
2026-06-17	16.20	15.61	-0.49	-3.04%	15.43	16.20	19683	3066	1.30%
2026-06-16	16.00	16.10	0.05	0.31%	15.78	16.12	13747	2193	0.91%
2026-06-15	15.92	16.05	0.22	1.39%	15.83	16.33	14083	2265	0.93%
2026-06-12	15.60	15.83	0.67	4.42%	15.38	16.10	22228	3509	1.47%
2026-06-11	15.66	15.16	-0.68	-4.29%	14.80	15.78	20981	3178	1.39%
2026-06-10	16.01	15.84	-0.28	-1.74%	15.43	16.41	19232	3054	1.27%
2026-06-09	15.98	16.12	-0.03	-0.19%	15.91	16.40	17003	2749	1.13%
2026-06-08	16.39	16.15	-0.40	-2.42%	15.86	16.87	18191	2960	1.20%
2026-06-05	16.29	16.55	0.51	3.18%	15.77	16.68	18147	2959	1.20%
2026-06-04	16.60	16.04	-0.65	-3.89%	15.92	16.70	18281	2953	1.21%
2026-06-03	17.10	16.69	-0.31	-1.82%	16.60	17.10	14636	2451	0.97%
2026-06-02	17.34	17.00	-0.26	-1.51%	16.73	17.46	15823	2694	1.05%
2026-06-01	16.75	17.26	0.61	3.66%	16.35	17.58	23381	4039	1.55%
2026-05-29	17.73	16.65	-1.03	-5.83%	16.59	17.97	24200	4129	1.60%
2026-05-28	17.30	17.68	0.22	1.26%	17.16	17.94	22053	3873	1.46%
2026-05-27	18.13	17.46	-0.71	-3.91%	17.32	18.33	23363	4135	1.55%
2026-05-26	18.67	18.17	-0.71	-3.76%	17.86	18.95	26493	4820	1.75%
2026-05-25	19.18	18.88	-0.41	-2.13%	18.61	19.58	20474	3876	1.36%
2026-05-22	19.13	19.29	0.69	3.71%	18.50	19.44	20788	3944	1.38%
2026-05-21	19.60	18.60	-0.68	-3.53%	18.58	19.87	24776	4778	1.64%
2026-05-20	19.70	19.28	-0.72	-3.60%	19.14	19.96	25467	4949	1.69%
2026-05-19	19.40	20.00	0.65	3.36%	19.20	20.08	26290	5214	1.74%
2026-05-18	19.16	19.35	0.07	0.36%	18.98	19.50	19275	3705	1.28%
2026-05-15	19.38	19.28	0.15	0.78%	18.96	19.60	26360	5080	1.75%
2026-05-14	19.88	19.13	-0.53	-2.70%	19.12	20.17	21197	4148	1.40%
2026-05-13	20.00	19.66	-0.31	-1.55%	19.49	20.00	21743	4272	1.44%