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
2026-03-20	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%
2026-02-13	38.590	37.590	-0.640	-1.67%	37.500	38.890	11536	4408	2.29%
2026-02-12	38.150	38.230	0.350	0.92%	37.690	38.800	12822	4920	2.55%
2026-02-11	38.610	37.880	-0.460	-1.20%	37.870	38.620	7924	3026	1.58%
2026-02-10	38.780	38.340	-0.090	-0.23%	38.180	38.940	7980	3070	1.59%
2026-02-09	38.310	38.430	0.500	1.32%	38.090	38.680	9178	3524	1.83%
2026-02-06	38.230	37.930	-0.670	-1.74%	37.880	38.870	12794	4915	2.54%
2026-02-05	38.300	38.600	0.280	0.73%	38.130	39.580	18563	7219	3.69%
2026-02-04	38.580	38.320	-0.260	-0.67%	38.000	39.300	11176	4290	2.22%
2026-02-03	38.180	38.580	0.510	1.34%	37.890	38.700	12163	4665	2.42%
2026-02-02	37.750	38.070	0.320	0.85%	37.540	38.750	12987	4950	2.58%
2026-01-30	39.550	37.750	-2.290	-5.72%	37.750	39.600	24200	9325	4.81%
2026-01-29	39.000	40.040	-0.290	-0.72%	39.000	40.890	17945	7195	3.57%
2026-01-28	40.640	40.330	0.340	0.85%	40.030	40.800	13189	5333	2.62%
2026-01-27	40.500	39.990	-0.600	-1.48%	39.520	40.870	16672	6653	3.32%
2026-01-26	41.990	40.590	-1.110	-2.66%	40.360	41.990	19624	8059	3.90%
2026-01-23	40.900	41.700	0.830	2.03%	40.740	41.730	16779	6960	3.34%
2026-01-22	41.000	40.870	0.010	0.02%	40.580	41.650	12179	4988	2.42%
2026-01-21	41.060	40.860	-0.720	-1.73%	40.700	41.780	17224	7079	3.43%
2026-01-20	41.840	41.580	-0.140	-0.34%	41.510	42.360	15179	6347	3.02%
2026-01-19	42.000	41.720	-0.100	-0.24%	41.390	42.290	13403	5606	2.67%
2026-01-16	43.210	41.820	-1.260	-2.92%	41.790	43.880	25987	11025	5.17%
2026-01-15	45.020	43.080	-3.220	-6.95%	42.590	45.950	45691	20021	9.09%
2026-01-14	44.000	46.300	1.850	4.16%	44.000	49.200	80427	37790	15.99%
2026-01-13	45.400	44.450	-1.040	-2.29%	43.780	49.000	63029	29051	12.53%
2026-01-12	41.100	45.490	4.610	11.28%	40.700	47.390	69846	31048	13.89%
2026-01-09	40.030	40.880	0.860	2.15%	39.750	41.250	20710	8404	4.12%
2026-01-08	40.360	40.020	-0.470	-1.16%	39.710	40.450	16608	6648	3.30%
2026-01-07	41.110	40.490	-1.030	-2.48%	40.260	41.770	21115	8655	4.20%
2026-01-06	40.000	41.520	1.480	3.70%	39.710	42.100	32805	13557	6.52%
2026-01-05	39.600	40.040	0.670	1.70%	39.300	40.500	16502	6592	3.28%
2025-12-31	39.260	39.370	0.110	0.28%	39.010	39.900	11772	4644	2.34%
2025-12-30	39.740	39.260	-0.410	-1.03%	39.180	40.200	14444	5718	2.87%
2025-12-29	40.000	39.670	-0.440	-1.10%	39.600	40.470	14887	5946	2.96%
2025-12-26	40.280	40.110	-0.260	-0.64%	40.030	41.500	23309	9502	4.64%
2025-12-25	40.040	40.370	0.290	0.72%	40.000	40.990	14402	5837	2.86%
2025-12-24	39.950	40.080	0.110	0.28%	39.660	41.000	15630	6284	3.11%
2025-12-23	40.670	39.970	-0.870	-2.13%	39.760	40.880	14771	5937	2.94%
2025-12-22	40.760	40.840	0.120	0.29%	40.610	41.530	12532	5142	2.49%
2025-12-19	40.360	40.720	0.120	0.30%	40.220	42.010	18415	7578	3.66%
2025-12-18	42.280	40.600	-1.990	-4.67%	40.600	42.580	25263	10462	5.02%
2025-12-17	43.000	42.590	-0.910	-2.09%	40.900	44.680	39228	16681	7.80%
2025-12-16	42.080	43.500	1.430	3.40%	41.640	44.810	39336	17145	7.82%
2025-12-15	42.060	42.070	-1.030	-2.39%	41.800	43.500	18670	7920	3.71%
2025-12-12	42.170	43.100	0.400	0.94%	41.600	44.440	34727	15009	6.91%