当前位置: 爱股网 > 股票行情 > 永安行(603776)股票行情

永安行(603776)股票行情

永安行(603776)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	17.86	17.79	-0.16	-0.89%	17.61	18.08	19584	3486.14	0.70%
2026-03-25	17.84	17.95	0.12	0.67%	17.73	18.04	21757	3899.28	0.77%
2026-03-24	17.96	17.83	0.35	2.00%	17.26	17.98	34729	6106.54	1.24%
2026-03-23	18.50	17.48	-1.37	-7.27%	17.33	18.71	53227	9566.21	1.90%
2026-03-20	19.45	18.85	-0.62	-3.18%	18.80	19.64	27647	5308.71	0.98%
2026-03-19	19.66	19.47	-0.43	-2.16%	19.40	19.91	22974	4495.76	0.82%
2026-03-18	19.77	19.90	0.25	1.27%	19.60	19.95	21474	4246.71	0.76%
2026-03-17	20.22	19.65	-0.57	-2.82%	19.62	20.46	30430	6064.70	1.08%
2026-03-16	19.90	20.22	-0.03	-0.15%	19.71	20.34	32930	6620.62	1.17%
2026-03-13	20.28	20.25	-0.17	-0.83%	20.17	20.77	39138	8009.64	1.39%
2026-03-12	20.30	20.42	0.18	0.89%	20.02	20.57	35022	7109.84	1.25%
2026-03-11	20.26	20.24	-0.06	-0.30%	20.12	20.47	31956	6483.51	1.14%
2026-03-10	20.32	20.30	-0.01	-0.05%	20.13	20.40	34455	6975.95	1.23%
2026-03-09	19.76	20.31	0.35	1.75%	19.61	20.40	56723	11353.98	2.02%
2026-03-06	19.41	19.96	0.56	2.89%	19.34	20.14	61539	12213.80	2.19%
2026-03-05	19.20	19.40	0.40	2.11%	19.05	19.49	40914	7909.76	1.46%
2026-03-04	18.70	19.00	-0.02	-0.11%	18.70	19.46	42820	8215.13	1.53%
2026-03-03	19.06	19.02	-0.11	-0.58%	18.80	19.36	63908	12197.32	2.28%
2026-03-02	18.43	19.13	0.30	1.59%	18.31	19.47	73287	13868.22	2.61%
2026-02-27	18.48	18.83	0.36	1.95%	18.37	19.17	40620	7618.49	1.45%
2026-02-26	18.73	18.47	-0.26	-1.39%	18.36	18.73	30499	5638.10	1.09%
2026-02-25	18.71	18.73	-0.07	-0.37%	18.60	19.00	28305	5298.91	1.01%
2026-02-24	19.08	18.80	-0.08	-0.42%	18.70	19.17	28525	5371.39	1.02%
2026-02-13	18.50	18.88	0.39	2.11%	18.49	19.27	64863	12320.26	2.31%
2026-02-12	17.94	18.49	0.51	2.84%	17.85	18.68	56367	10370.19	2.01%
2026-02-11	18.40	17.98	-0.24	-1.32%	17.87	18.40	41425	7455.37	1.48%
2026-02-10	17.75	18.22	0.36	2.02%	17.75	18.80	67774	12353.65	2.41%
2026-02-09	17.95	17.86	-0.01	-0.06%	17.65	18.02	41251	7353.56	1.47%
2026-02-06	17.70	17.87	0.02	0.11%	17.58	18.14	29177	5207.99	1.04%
2026-02-05	18.01	17.85	-0.21	-1.16%	17.77	18.02	26431	4733.09	0.94%
2026-02-04	18.17	18.06	-0.11	-0.61%	17.95	18.29	25572	4631.54	0.91%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58