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
2026-09-16	22.600	23.530	0.870	3.84%	22.400	23.810	32975	7699	6.56%
2026-09-15	23.290	22.660	-0.630	-2.71%	22.660	23.920	27856	6464	5.54%
2026-09-14	23.130	23.290	-0.140	-0.60%	23.130	23.970	31703	7433	6.30%
2026-09-11	25.550	23.430	-3.270	-12.25%	23.130	25.800	63671	15210	12.66%
2026-09-10	26.100	26.700	1.130	4.42%	26.000	27.430	64354	17221	12.80%
2026-09-09	26.290	25.570	-0.630	-2.40%	25.410	26.770	45899	11956	9.13%
2026-09-08	26.810	26.200	-1.130	-4.13%	26.200	27.830	52887	14218	10.52%
2026-09-07	27.000	27.330	-0.370	-1.34%	26.180	27.970	71558	19328	14.23%
2026-09-04	27.230	27.700	0.460	1.69%	27.010	29.370	99579	28296	19.80%
2026-09-03	28.500	27.240	-1.870	-6.42%	27.240	30.600	102782	29551	20.44%
2026-09-02	27.680	29.110	0.610	2.14%	27.500	33.310	142476	42653	28.33%
2026-09-01	21.410	28.500	6.570	29.96%	21.080	28.500	127768	33451	25.41%
2026-08-31	22.100	21.930	-0.270	-1.22%	21.460	23.190	42063	9317	8.36%
2026-08-28	21.250	22.200	0.690	3.21%	20.700	22.880	48865	10570	9.72%
2026-08-27	20.200	21.510	1.360	6.75%	19.930	21.540	37374	7817	7.43%
2026-08-26	19.320	20.150	0.570	2.91%	19.260	20.960	31372	6366	6.24%
2026-08-25	19.060	19.580	0.580	3.05%	18.860	19.750	11120	2162	2.21%
2026-08-24	19.580	19.000	-0.660	-3.36%	18.960	19.890	13555	2605	2.70%
2026-08-21	20.210	19.660	-0.410	-2.04%	19.610	20.260	14731	2923	2.93%
2026-08-20	20.400	20.070	-1.030	-4.88%	20.070	20.840	27958	5689	5.56%
2026-08-19	21.050	21.100	0.200	0.96%	20.760	22.190	40799	8768	8.11%
2026-08-18	20.520	20.900	0.250	1.21%	20.310	21.500	23764	4939	4.73%
2026-08-17	20.430	20.650	0.180	0.88%	20.220	20.650	11298	2309	2.25%
2026-08-14	20.880	20.470	-0.570	-2.71%	20.330	21.200	14851	3068	2.95%
2026-08-13	21.490	21.040	-0.370	-1.73%	20.930	21.850	18175	3889	3.61%
2026-08-12	21.290	21.410	0.270	1.28%	21.030	21.480	11164	2376	2.22%
2026-08-11	21.430	21.140	-0.360	-1.67%	21.010	21.520	11372	2413	2.26%
2026-08-10	21.600	21.500	-0.200	-0.92%	21.340	21.800	11928	2569	2.37%
2026-08-07	22.200	21.700	-0.690	-3.08%	21.310	22.660	19727	4273	3.92%
2026-08-06	22.050	22.390	0.200	0.90%	21.820	22.740	21086	4695	4.19%
2026-08-05	21.680	22.190	0.650	3.02%	21.510	22.850	28235	6250	5.61%
2026-08-04	20.960	21.540	0.660	3.16%	20.750	21.850	26537	5668	5.28%
2026-08-03	21.200	20.880	-0.400	-1.88%	20.710	21.460	20144	4238	4.01%
2026-07-31	20.650	21.280	0.780	3.80%	20.620	21.990	33948	7247	6.75%
2026-07-30	20.780	20.500	-0.580	-2.75%	20.500	21.780	26116	5499	5.19%
2026-07-29	20.620	21.080	0.820	4.05%	19.880	21.640	29452	6160	5.86%
2026-07-28	19.510	20.260	0.540	2.74%	19.400	20.930	20224	4102	4.02%
2026-07-27	19.180	19.720	0.430	2.23%	18.950	19.790	14842	2895	2.95%
2026-07-24	19.460	19.290	-0.460	-2.33%	19.120	20.000	18357	3569	3.65%
2026-07-23	18.700	19.750	0.980	5.22%	18.450	20.180	25643	4984	5.10%
2026-07-22	19.800	18.770	-1.420	-7.03%	18.720	20.190	21185	4121	4.21%
2026-07-21	19.550	20.190	0.590	3.01%	18.360	20.200	26565	5146	5.28%
2026-07-20	20.580	19.600	-0.180	-0.91%	19.190	20.960	22429	4552	4.46%
2026-07-17	20.580	19.780	-0.390	-1.93%	19.720	21.350	29697	6133	5.91%
2026-07-16	20.470	20.170	-0.430	-2.09%	19.750	20.640	11933	2408	2.37%
2026-07-15	20.460	20.600	0.290	1.43%	20.040	21.320	16516	3437	3.28%
2026-07-14	20.280	20.310	-0.020	-0.10%	19.720	20.520	13288	2686	2.64%
2026-07-13	21.300	20.330	-1.170	-5.44%	20.270	21.670	12827	2664	2.55%
2026-07-10	20.900	21.500	0.320	1.51%	20.380	22.100	24318	5199	4.84%
2026-07-09	21.290	21.180	0.160	0.76%	20.130	21.390	21034	4359	4.18%
2026-07-08	21.310	21.020	-0.500	-2.32%	20.880	22.130	16713	3601	3.32%
2026-07-07	21.460	21.520	0.020	0.09%	21.230	22.380	15332	3336	3.05%
2026-07-06	22.390	21.500	-0.890	-3.97%	21.460	22.680	18963	4186	3.77%
2026-07-03	22.010	22.390	0.490	2.24%	21.770	22.690	20718	4590	4.12%
2026-07-02	23.200	21.900	-1.620	-6.89%	21.820	23.460	31745	7149	6.31%
2026-07-01	22.300	23.520	0.720	3.16%	21.200	24.300	50100	11404	9.96%
2026-06-30	23.190	22.800	-0.100	-0.44%	22.620	23.500	18298	4208	3.64%
2026-06-29	23.800	22.900	-0.900	-3.78%	22.800	24.300	18678	4360	3.71%
2026-06-26	25.050	23.800	-1.400	-5.56%	23.800	25.710	25516	6273	5.07%
2026-06-25	25.470	25.200	-0.220	-0.87%	25.020	26.700	37661	9769	7.49%
2026-06-24	27.000	25.420	-1.870	-6.85%	25.000	27.180	38006	9888	7.56%
2026-06-23	26.350	27.290	0.310	1.15%	26.240	29.630	62320	17481	12.39%
2026-06-22	24.020	26.980	2.950	12.28%	23.590	28.200	53812	13985	10.70%
2026-06-18	24.650	24.030	-0.930	-3.73%	23.950	25.130	19542	4752	3.89%
2026-06-17	25.010	24.960	-0.290	-1.15%	24.640	25.800	24995	6295	4.97%
2026-06-16	25.000	25.250	-1.020	-3.88%	24.510	26.330	40558	10261	8.07%
2026-06-15	24.210	26.270	2.650	11.22%	24.040	28.370	56281	14799	11.19%
2026-06-12	23.980	23.620	-0.050	-0.21%	22.490	25.000	43074	10280	8.57%
2026-06-11	26.410	23.670	-3.080	-11.51%	23.510	26.650	31252	7688	6.21%
2026-06-10	28.000	26.750	-1.150	-4.12%	26.650	28.440	14985	4100	2.98%
2026-06-09	28.280	27.900	-0.420	-1.48%	27.670	28.650	16740	4685	3.33%