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
2026-06-24	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%
2026-05-12	20.53	19.97	-0.43	-2.11%	19.91	20.53	18388	3684	1.22%
2026-05-11	20.28	20.40	0.03	0.15%	20.17	20.52	19357	3937	1.28%
2026-05-08	20.80	20.37	-0.09	-0.44%	20.28	20.91	19960	4106	1.32%
2026-05-07	20.18	20.46	0.51	2.56%	20.00	20.57	22608	4591	1.50%
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%