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 |
|---|
| 2025-08-01 | 21.38 | 20.86 | -0.64 | -2.98% | 20.84 | 21.80 | 82730 | 17475.16 | 3.43% |
| 2025-07-31 | 21.62 | 21.50 | -0.42 | -1.92% | 21.21 | 22.62 | 132038 | 28680.38 | 5.47% |
| 2025-07-30 | 22.56 | 21.92 | -0.71 | -3.14% | 21.90 | 23.11 | 129716 | 28970.96 | 5.38% |
| 2025-07-29 | 21.66 | 22.63 | 0.92 | 4.24% | 21.65 | 22.98 | 143574 | 32224.16 | 5.95% |
| 2025-07-28 | 21.60 | 21.71 | -0.27 | -1.23% | 21.10 | 22.05 | 133638 | 28805.36 | 5.54% |
| 2025-07-25 | 20.81 | 21.98 | 0.92 | 4.37% | 20.81 | 22.81 | 154243 | 34079.40 | 6.40% |
| 2025-07-24 | 20.00 | 21.06 | 0.95 | 4.72% | 19.96 | 21.92 | 145207 | 30350.15 | 6.02% |
| 2025-07-23 | 20.15 | 20.11 | -0.04 | -0.20% | 19.90 | 20.49 | 44228 | 8956.40 | 1.83% |
| 2025-07-22 | 20.36 | 20.15 | -0.24 | -1.18% | 20.10 | 20.45 | 48706 | 9850.92 | 2.02% |
| 2025-07-21 | 20.75 | 20.39 | -0.36 | -1.73% | 20.37 | 20.75 | 55663 | 11386.37 | 2.31% |
| 2025-07-18 | 20.34 | 20.75 | 0.39 | 1.92% | 20.20 | 20.97 | 74839 | 15494.18 | 3.10% |
| 2025-07-17 | 19.97 | 20.36 | 0.39 | 1.95% | 19.81 | 20.78 | 96815 | 19708.48 | 4.01% |
| 2025-07-16 | 19.50 | 19.97 | -0.13 | -0.65% | 19.33 | 20.53 | 113342 | 22472.66 | 4.70% |
| 2025-07-15 | 20.18 | 20.10 | -0.54 | -2.62% | 19.78 | 20.62 | 99523 | 19965.22 | 4.13% |
| 2025-07-14 | 20.64 | 20.64 | -0.46 | -2.18% | 20.20 | 20.98 | 60688 | 12524.28 | 2.52% |
| 2025-07-11 | 21.46 | 21.10 | -0.40 | -1.86% | 20.90 | 21.58 | 66501 | 14053.45 | 2.76% |
| 2025-07-10 | 21.45 | 21.50 | -0.02 | -0.09% | 20.89 | 21.69 | 74424 | 15907.30 | 3.09% |
| 2025-07-09 | 21.45 | 21.52 | 0.02 | 0.09% | 21.31 | 21.76 | 74373 | 16001.43 | 3.08% |
| 2025-07-08 | 21.40 | 21.50 | 0.07 | 0.33% | 21.33 | 21.94 | 97221 | 20961.16 | 4.03% |
| 2025-07-07 | 21.88 | 21.43 | -1.10 | -4.88% | 21.27 | 22.29 | 148476 | 31993.37 | 6.16% |
| 2025-07-04 | 21.03 | 22.53 | 1.05 | 4.89% | 20.71 | 23.23 | 252850 | 55757.40 | 10.48% |
| 2025-07-03 | 19.58 | 21.48 | 1.95 | 9.98% | 19.51 | 21.48 | 119652 | 24947.83 | 4.96% |
| 2025-07-02 | 20.08 | 19.53 | -0.93 | -4.55% | 19.50 | 20.58 | 90670 | 18053.28 | 3.76% |
| 2025-07-01 | 20.00 | 20.46 | 0.31 | 1.54% | 19.86 | 20.59 | 112796 | 22855.75 | 4.69% |
| 2025-06-30 | 19.38 | 20.15 | 0.55 | 2.81% | 19.25 | 20.25 | 152121 | 30222.01 | 6.32% |
| 2025-06-27 | 19.77 | 19.60 | -0.27 | -1.36% | 19.48 | 20.60 | 175828 | 35034.66 | 7.31% |
| 2025-06-26 | 21.50 | 19.87 | -2.14 | -9.72% | 19.81 | 21.50 | 298244 | 61462.77 | 12.40% |
| 2025-06-25 | 22.01 | 22.01 | 2.00 | 10.00% | 22.01 | 22.01 | 15591 | 3431.59 | 0.65% |
| 2025-06-24 | 20.01 | 20.01 | 1.82 | 10.01% | 20.01 | 20.01 | 24693 | 4941.08 | 1.03% |
| 2025-06-23 | 16.88 | 18.19 | 1.23 | 7.25% | 16.71 | 18.52 | 105735 | 18812.09 | 4.39% |
| 2025-06-20 | 16.97 | 16.96 | 0.03 | 0.18% | 16.94 | 17.47 | 21398 | 3668.19 | 0.89% |
| 2025-06-19 | 17.44 | 17.18 | -0.25 | -1.43% | 17.14 | 17.62 | 27527 | 4775.88 | 1.14% |
| 2025-06-18 | 17.56 | 17.43 | -0.14 | -0.80% | 17.33 | 17.67 | 22957 | 4003.35 | 0.95% |
| 2025-06-17 | 17.66 | 17.57 | -0.19 | -1.07% | 17.51 | 17.75 | 20785 | 3656.34 | 0.86% |
| 2025-06-16 | 17.39 | 17.76 | 0.32 | 1.83% | 17.32 | 17.98 | 41104 | 7272.00 | 1.71% |
| 2025-06-13 | 18.22 | 17.44 | -0.54 | -3.00% | 17.38 | 18.22 | 58498 | 10296.97 | 2.43% |
| 2025-06-12 | 18.36 | 17.98 | -0.42 | -2.28% | 17.90 | 18.40 | 58937 | 10658.96 | 2.45% |
| 2025-06-11 | 18.21 | 18.40 | 0.26 | 1.43% | 18.12 | 18.61 | 63746 | 11735.51 | 2.65% |
| 2025-06-10 | 18.07 | 18.14 | -0.01 | -0.06% | 17.85 | 18.66 | 72482 | 13272.87 | 3.01% |
| 2025-06-09 | 18.26 | 18.15 | 0.02 | 0.11% | 17.96 | 18.38 | 43582 | 7917.32 | 1.81% |
| 2025-06-06 | 18.21 | 18.13 | -0.17 | -0.93% | 17.96 | 18.30 | 30860 | 5576.75 | 1.28% |
| 2025-06-05 | 17.88 | 18.30 | 0.29 | 1.61% | 17.79 | 18.44 | 43533 | 7907.32 | 1.81% |
| 2025-06-04 | 17.99 | 18.01 | 0.05 | 0.28% | 17.71 | 18.10 | 31555 | 5648.21 | 1.31% |
| 2025-06-03 | 18.00 | 17.96 | -0.15 | -0.83% | 17.92 | 18.30 | 41164 | 7439.37 | 1.71% |
| 2025-05-30 | 18.92 | 18.11 | -0.74 | -3.93% | 18.05 | 18.92 | 60831 | 11123.69 | 2.53% |
| 2025-05-29 | 18.19 | 18.85 | 0.59 | 3.23% | 18.19 | 18.94 | 67120 | 12556.64 | 2.79% |
| 2025-05-28 | 18.38 | 18.26 | -0.19 | -1.03% | 18.23 | 18.57 | 37616 | 6917.99 | 1.56% |
| 2025-05-27 | 18.14 | 18.45 | 0.28 | 1.54% | 17.84 | 18.66 | 51232 | 9391.91 | 2.13% |
| 2025-05-26 | 18.15 | 18.17 | 0.07 | 0.39% | 17.93 | 18.42 | 45166 | 8180.47 | 1.88% |
| 2025-05-23 | 18.33 | 18.10 | -0.37 | -2.00% | 17.97 | 18.76 | 59496 | 10937.56 | 2.47% |
| 2025-05-22 | 18.92 | 18.47 | -0.41 | -2.17% | 18.36 | 19.03 | 69883 | 13054.98 | 2.90% |
| 2025-05-21 | 18.64 | 18.88 | 0.05 | 0.27% | 18.60 | 19.43 | 112765 | 21462.48 | 4.69% |
| 2025-05-20 | 18.59 | 18.83 | 0.00 | 0.00% | 18.35 | 19.23 | 111005 | 20898.75 | 4.61% |
| 2025-05-19 | 20.00 | 18.83 | 0.14 | 0.75% | 18.76 | 20.00 | 171917 | 32951.15 | 7.15% |
| 2025-05-16 | 18.78 | 18.69 | -0.08 | -0.43% | 18.32 | 18.89 | 80975 | 15096.05 | 3.37% |
| 2025-05-15 | 17.86 | 18.77 | 0.91 | 5.10% | 17.78 | 18.78 | 110823 | 20433.92 | 4.61% |
| 2025-05-14 | 17.94 | 17.86 | -0.07 | -0.39% | 17.77 | 18.22 | 49591 | 8870.39 | 2.06% |
| 2025-05-13 | 18.09 | 17.93 | -0.10 | -0.55% | 17.73 | 18.23 | 55790 | 9998.34 | 2.32% |
| 2025-05-12 | 18.23 | 18.03 | -0.22 | -1.21% | 17.71 | 18.35 | 83487 | 14978.12 | 3.47% |
| 2025-05-09 | 18.18 | 18.25 | -0.05 | -0.27% | 17.79 | 18.62 | 106884 | 19474.46 | 4.44% |
| 2025-05-08 | 17.32 | 18.30 | 0.86 | 4.93% | 17.21 | 18.37 | 135050 | 24364.11 | 5.61% |
| 2025-05-07 | 17.17 | 17.44 | 0.51 | 3.01% | 16.95 | 17.47 | 105193 | 18184.90 | 4.37% |
| 2025-05-06 | 16.85 | 16.93 | 0.32 | 1.93% | 16.65 | 16.99 | 47430 | 8000.89 | 1.97% |
| 2025-04-30 | 16.40 | 16.61 | 0.20 | 1.22% | 16.40 | 16.90 | 46133 | 7711.62 | 1.92% |
| 2025-04-29 | 16.15 | 16.41 | 0.20 | 1.23% | 16.10 | 16.52 | 32091 | 5248.69 | 1.33% |
| 2025-04-28 | 16.35 | 16.21 | -0.28 | -1.70% | 16.11 | 16.48 | 37578 | 6103.11 | 1.56% |
| 2025-04-25 | 16.65 | 16.49 | -0.19 | -1.14% | 16.47 | 16.95 | 48564 | 8084.63 | 2.02% |
| 2025-04-24 | 16.58 | 16.68 | -0.02 | -0.12% | 16.50 | 16.85 | 47405 | 7891.76 | 1.97% |
| 2025-04-23 | 16.83 | 16.70 | 0.11 | 0.66% | 16.46 | 16.98 | 76614 | 12786.62 | 3.18% |
| 2025-04-22 | 16.91 | 16.59 | -0.07 | -0.42% | 16.59 | 17.98 | 124437 | 21181.20 | 5.17% |
| 2025-04-21 | 16.24 | 16.66 | 0.39 | 2.40% | 16.15 | 17.04 | 70897 | 11810.12 | 2.95% |
| 2025-04-18 | 16.03 | 16.27 | 0.32 | 2.01% | 15.76 | 16.45 | 45300 | 7313.09 | 1.88% |
| 2025-04-17 | 15.73 | 15.95 | 0.14 | 0.89% | 15.57 | 16.14 | 40014 | 6401.42 | 1.66% |
| 2025-04-16 | 16.18 | 15.81 | -0.49 | -3.01% | 15.67 | 16.40 | 47100 | 7520.69 | 1.96% |
| 2025-04-15 | 16.60 | 16.30 | -0.16 | -0.97% | 16.17 | 16.68 | 50666 | 8297.81 | 2.11% |
| 2025-04-14 | 16.20 | 16.46 | 0.39 | 2.43% | 16.20 | 16.66 | 79971 | 13120.22 | 3.32% |
| 2025-04-11 | 15.80 | 16.07 | 0.16 | 1.01% | 15.70 | 16.46 | 62064 | 10020.69 | 2.58% |
| 2025-04-10 | 16.02 | 15.91 | -0.08 | -0.50% | 15.90 | 16.67 | 157678 | 25506.17 | 6.55% |
| 2025-04-09 | 15.21 | 15.99 | 0.34 | 2.17% | 14.41 | 16.20 | 111335 | 17361.26 | 4.63% |
| 2025-04-08 | 15.58 | 15.65 | 0.30 | 1.95% | 15.15 | 15.97 | 97971 | 15210.37 | 4.07% |
上证大盘股票行情在线 K线走势图
