华信永道 (920592) - 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
2026-05-29	28.100	28.210	0.100	0.36%	28.090	29.380	15419	4424	3.07%
2026-05-28	28.060	28.110	0.330	1.19%	27.160	28.690	13617	3780	2.71%
2026-05-27	29.110	27.780	-1.350	-4.63%	27.280	29.290	17659	4962	3.51%
2026-05-26	29.800	29.130	-0.720	-2.41%	28.520	30.370	16307	4812	3.24%
2026-05-25	29.850	29.850	0.220	0.74%	29.310	30.850	11293	3366	2.25%
2026-05-22	30.390	29.630	-0.870	-2.85%	29.310	30.770	18690	5573	3.72%
2026-05-21	31.090	30.500	-0.330	-1.07%	30.500	33.070	26163	8375	5.20%
2026-05-20	31.970	30.830	-1.090	-3.41%	30.500	32.440	14143	4403	2.81%
2026-05-19	32.000	31.920	0.170	0.54%	31.340	32.400	11849	3780	2.36%
2026-05-18	31.680	31.750	0.010	0.03%	31.080	32.180	9356	2975	1.86%
2026-05-15	32.460	31.740	-0.780	-2.40%	31.660	33.360	13978	4516	2.78%
2026-05-14	33.860	32.520	-1.340	-3.96%	32.500	34.350	15163	5039	3.02%
2026-05-13	34.000	33.860	-0.140	-0.41%	32.860	34.300	22733	7604	4.52%
2026-05-12	33.310	34.000	0.320	0.95%	33.140	35.550	31190	10729	6.20%
2026-05-11	32.970	33.680	0.420	1.26%	32.860	34.500	28750	9666	5.72%
2026-05-08	33.100	33.260	-0.190	-0.57%	32.800	34.700	24690	8295	4.91%
2026-05-07	32.940	33.450	0.240	0.72%	32.000	34.280	34353	11433	6.83%
2026-05-06	31.410	33.210	1.740	5.53%	31.410	34.840	39215	13033	7.80%
2026-04-30	30.000	31.470	1.880	6.35%	29.300	34.500	34193	10963	6.80%
2026-04-29	29.060	29.590	0.590	2.03%	29.060	30.010	11924	3545	2.37%
2026-04-28	30.030	29.000	-1.030	-3.43%	28.900	30.700	15625	4641	3.11%
2026-04-27	31.100	30.030	-0.570	-1.86%	30.020	31.380	9667	2942	1.92%
2026-04-24	31.770	30.600	-1.260	-3.95%	30.600	32.360	10244	3185	2.04%
2026-04-23	32.970	31.860	-1.200	-3.63%	31.800	33.090	12525	4039	2.49%
2026-04-22	32.460	33.060	0.610	1.88%	32.230	33.800	15194	5013	3.02%
2026-04-21	33.000	32.450	-0.940	-2.82%	32.240	33.470	11117	3621	2.21%
2026-04-20	32.880	33.390	0.250	0.75%	32.640	34.440	20933	7021	4.16%
2026-04-17	31.750	33.140	1.270	3.98%	31.600	33.980	25459	8324	5.06%
2026-04-16	32.000	31.870	0.230	0.73%	31.600	32.430	12382	3956	2.46%
2026-04-15	32.790	31.640	-0.560	-1.74%	31.540	32.790	11679	3743	2.32%
2026-04-14	32.190	32.200	0.410	1.29%	31.500	32.490	15110	4832	3.00%
2026-04-13	31.300	31.790	-0.380	-1.18%	31.300	32.800	18545	5919	3.69%
2026-04-10	31.660	32.170	1.240	4.01%	31.270	33.850	36133	11803	7.19%
2026-04-09	31.420	30.930	-1.070	-3.34%	30.920	31.950	18243	5718	3.63%
2026-04-08	30.810	32.000	2.270	7.64%	30.370	32.810	29249	9262	5.82%
2026-04-07	30.100	29.730	-0.190	-0.64%	29.600	30.500	11104	3325	2.21%
2026-04-03	31.700	29.920	-1.500	-4.77%	29.830	32.550	20429	6311	4.06%
2026-04-02	33.450	31.420	-1.880	-5.65%	31.310	33.450	24151	7767	4.80%
2026-04-01	33.590	33.300	0.370	1.12%	33.140	34.030	13678	4571	2.72%
2026-03-31	33.590	32.930	-0.270	-0.81%	32.930	34.000	12416	4148	2.47%
2026-03-30	33.250	33.200	-0.690	-2.04%	33.100	34.170	13596	4552	2.70%
2026-03-27	33.430	33.890	0.130	0.39%	33.350	34.290	13184	4460	2.62%
2026-03-26	35.550	33.760	-2.220	-6.17%	33.620	35.970	27797	9591	5.53%
2026-03-25	36.800	35.980	-1.340	-3.59%	35.730	36.960	38324	13885	7.62%
2026-03-24	37.120	37.320	-0.490	-1.30%	36.850	39.220	43741	16530	8.70%
2026-03-23	36.500	37.810	1.350	3.70%	35.530	39.350	55650	20848	11.07%
2026-03-20	37.500	36.460	-1.040	-2.77%	35.950	37.690	36058	13146	7.17%
2026-03-19	34.300	37.500	2.260	6.41%	34.300	38.660	55416	20576	11.02%
2026-03-18	34.680	35.240	0.340	0.97%	34.200	36.490	36921	13084	7.34%
2026-03-17	33.860	34.900	1.800	5.44%	33.280	38.000	51521	18490	10.25%
2026-03-16	32.730	33.100	0.380	1.16%	32.570	33.310	9001	2972	1.79%
2026-03-13	33.800	32.720	-1.250	-3.68%	32.550	34.000	13717	4551	2.73%
2026-03-12	34.490	33.970	-0.530	-1.54%	33.870	34.690	11769	4021	2.34%
2026-03-11	34.990	34.500	-0.230	-0.66%	34.330	34.990	14313	4958	2.85%
2026-03-10	35.640	34.730	-0.390	-1.11%	34.580	35.760	13537	4740	2.69%
2026-03-09	35.000	35.120	-1.080	-2.98%	34.330	35.650	15584	5433	3.10%
2026-03-06	35.780	36.200	0.570	1.60%	35.130	36.600	15488	5596	3.08%
2026-03-05	36.350	35.630	0.130	0.37%	35.420	36.390	6858	2452	1.36%
2026-03-04	35.500	35.500	-0.080	-0.22%	35.080	36.190	8500	3038	1.69%
2026-03-03	36.210	35.580	-0.570	-1.58%	35.350	36.820	16089	5810	3.20%
2026-03-02	37.630	36.150	-2.090	-5.47%	35.350	37.680	20707	7512	4.12%
2026-02-27	37.900	38.240	0.400	1.06%	37.550	38.500	10596	4032	2.11%
2026-02-26	37.890	37.840	-0.040	-0.11%	37.720	38.190	6589	2493	1.31%
2026-02-25	37.630	37.880	0.300	0.80%	37.510	38.350	8620	3275	1.71%
2026-02-24	38.060	37.580	-0.010	-0.03%	37.370	38.360	8028	3019	1.60%