永安行(603776)股票行情
永安行(603776)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 18.41 | 18.17 | -0.07 | -0.38% | 18.07 | 18.55 | 31169 | 5672.16 | 1.11% |
| 2026-02-02 | 18.76 | 18.24 | -0.48 | -2.56% | 18.21 | 18.93 | 29856 | 5555.62 | 1.06% |
| 2026-01-30 | 18.60 | 18.72 | 0.12 | 0.65% | 18.45 | 18.93 | 37665 | 7028.79 | 1.34% |
| 2026-01-29 | 18.31 | 18.60 | 0.15 | 0.81% | 18.21 | 19.26 | 62909 | 11871.62 | 2.24% |
| 2026-01-28 | 18.47 | 18.45 | -0.08 | -0.43% | 18.20 | 18.54 | 35648 | 6557.86 | 1.27% |
| 2026-01-27 | 18.57 | 18.53 | -0.10 | -0.54% | 18.10 | 18.67 | 34718 | 6387.58 | 1.24% |
| 2026-01-26 | 19.50 | 18.63 | -0.76 | -3.92% | 18.56 | 19.50 | 58044 | 10955.62 | 2.07% |
| 2026-01-23 | 19.59 | 19.39 | -0.13 | -0.67% | 19.32 | 19.64 | 38629 | 7507.07 | 1.38% |
| 2026-01-22 | 19.43 | 19.52 | 0.10 | 0.51% | 19.10 | 19.78 | 62366 | 12147.44 | 2.22% |
| 2026-01-21 | 18.61 | 19.42 | 0.66 | 3.52% | 18.52 | 19.63 | 73452 | 14110.99 | 2.62% |
| 2026-01-20 | 18.99 | 18.76 | -0.33 | -1.73% | 18.53 | 19.05 | 43437 | 8177.51 | 1.55% |
| 2026-01-19 | 18.73 | 19.09 | 0.36 | 1.92% | 18.70 | 19.29 | 46022 | 8780.37 | 1.64% |
| 2026-01-16 | 18.61 | 18.73 | 0.13 | 0.70% | 18.35 | 18.85 | 46297 | 8594.52 | 1.65% |
| 2026-01-15 | 18.70 | 18.60 | -0.17 | -0.91% | 18.42 | 18.96 | 38348 | 7155.36 | 1.37% |
| 2026-01-14 | 18.85 | 18.77 | -0.11 | -0.58% | 18.53 | 19.30 | 60626 | 11469.06 | 2.16% |
| 2026-01-13 | 19.39 | 18.88 | -0.37 | -1.92% | 18.85 | 19.39 | 56801 | 10823.48 | 2.02% |
| 2026-01-12 | 19.15 | 19.25 | 0.08 | 0.42% | 19.00 | 19.39 | 59813 | 11495.05 | 2.13% |
| 2026-01-09 | 19.28 | 19.17 | -0.22 | -1.13% | 19.10 | 19.57 | 76871 | 14835.52 | 2.74% |
| 2026-01-08 | 18.58 | 19.39 | 0.97 | 5.27% | 18.19 | 20.26 | 141374 | 27491.96 | 5.04% |
| 2026-01-07 | 18.35 | 18.42 | 0.15 | 0.82% | 18.32 | 18.81 | 54525 | 10127.74 | 1.94% |
| 2026-01-06 | 17.89 | 18.27 | 0.32 | 1.78% | 17.89 | 18.39 | 42078 | 7681.95 | 1.50% |
| 2026-01-05 | 17.90 | 17.95 | 0.07 | 0.39% | 17.70 | 18.05 | 25574 | 4578.59 | 0.91% |
| 2025-12-31 | 17.60 | 17.88 | 0.28 | 1.59% | 17.49 | 17.95 | 44040 | 7791.62 | 1.57% |
| 2025-12-30 | 17.73 | 17.60 | -0.17 | -0.96% | 17.48 | 17.77 | 37583 | 6613.53 | 1.34% |
| 2025-12-29 | 18.03 | 17.77 | -0.26 | -1.44% | 17.71 | 18.12 | 47167 | 8417.92 | 1.68% |
| 2025-12-26 | 18.28 | 18.03 | -0.08 | -0.44% | 18.03 | 18.69 | 40566 | 7439.03 | 1.44% |
| 2025-12-25 | 17.83 | 18.11 | 0.23 | 1.29% | 17.81 | 18.13 | 20556 | 3698.31 | 0.73% |
| 2025-12-24 | 17.87 | 17.88 | 0.07 | 0.39% | 17.77 | 17.93 | 19532 | 3485.85 | 0.70% |
| 2025-12-23 | 18.30 | 17.81 | -0.55 | -3.00% | 17.79 | 18.30 | 27735 | 4977.31 | 0.99% |
| 2025-12-22 | 18.26 | 18.36 | 0.08 | 0.44% | 18.26 | 18.69 | 25744 | 4765.66 | 0.92% |
| 2025-12-19 | 18.00 | 18.28 | 0.28 | 1.56% | 17.92 | 18.33 | 23138 | 4218.15 | 0.82% |
| 2025-12-18 | 17.93 | 18.00 | 0.02 | 0.11% | 17.83 | 18.23 | 20254 | 3656.45 | 0.72% |
| 2025-12-17 | 17.81 | 17.98 | -0.04 | -0.22% | 17.56 | 18.18 | 30843 | 5492.73 | 1.10% |
| 2025-12-16 | 18.02 | 18.02 | 0.17 | 0.95% | 17.99 | 18.62 | 33248 | 6076.53 | 1.18% |
| 2025-12-15 | 18.15 | 17.85 | -0.29 | -1.60% | 17.78 | 18.26 | 22963 | 4135.67 | 0.82% |
| 2025-12-12 | 18.16 | 18.14 | -0.08 | -0.44% | 18.03 | 18.28 | 14938 | 2715.10 | 0.53% |
| 2025-12-11 | 18.95 | 18.22 | -0.63 | -3.34% | 18.20 | 18.95 | 29335 | 5394.15 | 1.04% |
| 2025-12-10 | 18.76 | 18.85 | 0.34 | 1.84% | 18.52 | 19.16 | 24824 | 4648.56 | 0.88% |
| 2025-12-09 | 18.80 | 18.51 | -0.34 | -1.80% | 18.51 | 18.80 | 32415 | 6031.72 | 1.15% |
| 2025-12-08 | 19.30 | 18.85 | -0.60 | -3.08% | 18.77 | 19.30 | 55138 | 10453.48 | 1.96% |
| 2025-12-05 | 19.29 | 19.45 | 0.33 | 1.73% | 18.90 | 19.77 | 50077 | 9713.78 | 1.78% |
| 2025-12-04 | 18.90 | 19.12 | 0.26 | 1.38% | 18.70 | 19.33 | 32092 | 6118.83 | 1.14% |
| 2025-12-03 | 19.08 | 18.86 | -0.15 | -0.79% | 18.78 | 19.09 | 15652 | 2956.21 | 0.56% |
| 2025-12-02 | 19.22 | 19.01 | -0.26 | -1.35% | 18.98 | 19.30 | 18375 | 3502.99 | 0.65% |
| 2025-12-01 | 19.45 | 19.27 | -0.15 | -0.77% | 19.21 | 19.55 | 25899 | 5007.74 | 0.92% |
| 2025-11-28 | 19.47 | 19.42 | -0.13 | -0.66% | 19.28 | 19.59 | 25171 | 4880.92 | 0.90% |
| 2025-11-27 | 19.36 | 19.55 | -0.05 | -0.26% | 19.16 | 19.97 | 54514 | 10667.73 | 1.94% |
| 2025-11-26 | 18.95 | 19.60 | 0.78 | 4.14% | 18.73 | 19.71 | 76630 | 14814.82 | 2.73% |
| 2025-11-25 | 18.65 | 18.82 | 0.20 | 1.07% | 18.55 | 19.07 | 24518 | 4629.07 | 0.87% |
| 2025-11-24 | 18.85 | 18.62 | 0.03 | 0.16% | 18.50 | 19.25 | 29631 | 5555.70 | 1.06% |
| 2025-11-21 | 18.85 | 18.59 | -0.27 | -1.43% | 18.40 | 18.98 | 37714 | 7032.44 | 1.34% |
| 2025-11-20 | 19.11 | 18.86 | -0.21 | -1.10% | 18.81 | 19.20 | 18689 | 3542.30 | 0.67% |
| 2025-11-19 | 19.41 | 19.07 | -0.36 | -1.85% | 18.79 | 19.41 | 40341 | 7680.55 | 1.44% |
| 2025-11-18 | 19.52 | 19.43 | -0.19 | -0.97% | 19.30 | 19.89 | 33949 | 6629.41 | 1.21% |
| 2025-11-17 | 19.78 | 19.62 | 0.11 | 0.56% | 19.58 | 20.29 | 36233 | 7204.03 | 1.29% |
| 2025-11-14 | 19.71 | 19.51 | -0.26 | -1.32% | 19.50 | 19.86 | 20009 | 3926.22 | 0.71% |
| 2025-11-13 | 19.80 | 19.77 | -0.07 | -0.35% | 19.71 | 19.95 | 24125 | 4787.93 | 0.86% |
| 2025-11-12 | 20.03 | 19.84 | -0.19 | -0.95% | 19.55 | 20.11 | 38935 | 7697.25 | 1.39% |
| 2025-11-11 | 19.88 | 20.03 | 0.11 | 0.55% | 19.83 | 20.36 | 45169 | 9089.52 | 1.61% |
| 2025-11-10 | 19.95 | 19.92 | -0.08 | -0.40% | 19.82 | 20.42 | 41795 | 8385.73 | 1.49% |
| 2025-11-07 | 19.99 | 20.00 | -0.01 | -0.05% | 19.73 | 20.07 | 27080 | 5388.76 | 0.96% |
| 2025-11-06 | 19.78 | 20.01 | 0.25 | 1.27% | 19.57 | 20.20 | 31585 | 6279.16 | 1.12% |
| 2025-11-05 | 19.61 | 19.76 | 0.00 | 0.00% | 19.52 | 19.89 | 21548 | 4260.27 | 0.77% |
| 2025-11-04 | 20.10 | 19.76 | -0.34 | -1.69% | 19.63 | 20.10 | 26199 | 5179.70 | 0.93% |
| 2025-11-03 | 19.93 | 20.10 | 0.05 | 0.25% | 19.83 | 20.28 | 28542 | 5721.94 | 1.02% |
| 2025-10-31 | 19.35 | 20.05 | 0.98 | 5.14% | 19.26 | 20.30 | 68170 | 13587.36 | 2.43% |
| 2025-10-30 | 19.34 | 19.07 | -0.38 | -1.95% | 19.00 | 19.45 | 28690 | 5504.57 | 1.02% |
| 2025-10-29 | 19.45 | 19.45 | 0.00 | 0.00% | 19.12 | 19.48 | 28076 | 5416.35 | 1.00% |
| 2025-10-28 | 19.67 | 19.45 | -0.28 | -1.42% | 19.40 | 19.73 | 28084 | 5495.91 | 1.00% |
| 2025-10-27 | 19.78 | 19.73 | 0.26 | 1.34% | 19.42 | 19.95 | 41623 | 8202.63 | 1.48% |
| 2025-10-24 | 19.13 | 19.47 | 0.41 | 2.15% | 19.02 | 19.63 | 33443 | 6477.65 | 1.19% |
| 2025-10-23 | 19.51 | 19.06 | -0.44 | -2.26% | 18.90 | 19.59 | 38781 | 7415.03 | 1.38% |
| 2025-10-22 | 19.61 | 19.50 | -0.12 | -0.61% | 19.45 | 19.77 | 19180 | 3757.45 | 0.68% |
| 2025-10-21 | 19.35 | 19.62 | 0.19 | 0.98% | 19.35 | 19.67 | 22472 | 4391.77 | 0.80% |
| 2025-10-20 | 19.33 | 19.43 | 0.21 | 1.09% | 19.30 | 19.62 | 23950 | 4666.61 | 0.85% |
| 2025-10-17 | 19.80 | 19.22 | -0.64 | -3.22% | 19.16 | 19.97 | 38071 | 7448.26 | 1.36% |
| 2025-10-16 | 20.46 | 19.86 | -0.47 | -2.31% | 19.60 | 20.46 | 60279 | 12067.24 | 2.15% |
| 2025-10-15 | 20.18 | 20.33 | 0.01 | 0.05% | 20.08 | 20.48 | 26048 | 5277.28 | 0.93% |
| 2025-10-14 | 20.22 | 20.32 | 0.07 | 0.35% | 19.88 | 20.57 | 43529 | 8796.74 | 1.55% |
| 2025-10-13 | 19.80 | 20.25 | -0.29 | -1.41% | 19.34 | 20.43 | 48676 | 9716.05 | 1.73% |
上证大盘股票行情在线 K线走势图
永安行(603776)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
