永安行(603776)股票行情 永安行股票行情 603776股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-10-10 | 20.90 | 20.54 | -0.32 | -1.53% | 20.45 | 20.98 | 40515 | 8380.64 | 1.44% |
| 2025-10-09 | 21.51 | 20.86 | -0.37 | -1.74% | 20.67 | 21.51 | 78811 | 16493.20 | 2.81% |
| 2025-09-30 | 20.71 | 21.23 | 0.51 | 2.46% | 20.71 | 21.60 | 73501 | 15567.51 | 2.62% |
| 2025-09-29 | 21.04 | 20.72 | -0.33 | -1.57% | 20.55 | 21.09 | 58196 | 12077.93 | 2.07% |
| 2025-09-26 | 20.51 | 21.05 | 0.20 | 0.96% | 20.51 | 21.90 | 85912 | 18312.87 | 3.06% |
| 2025-09-25 | 21.17 | 20.85 | -0.32 | -1.51% | 20.75 | 21.36 | 48721 | 10236.13 | 1.74% |
| 2025-09-24 | 21.00 | 21.17 | 0.14 | 0.67% | 20.60 | 21.25 | 61102 | 12793.22 | 2.18% |
| 2025-09-23 | 21.40 | 21.03 | -0.55 | -2.55% | 20.62 | 21.46 | 61334 | 12838.78 | 2.18% |
| 2025-09-22 | 21.64 | 21.58 | -0.08 | -0.37% | 21.20 | 22.14 | 61568 | 13294.59 | 2.19% |
| 2025-09-19 | 21.85 | 21.66 | -0.21 | -0.96% | 21.60 | 22.24 | 62316 | 13620.00 | 2.22% |
| 2025-09-18 | 22.78 | 21.87 | -0.79 | -3.49% | 21.73 | 22.95 | 123914 | 27807.60 | 4.41% |
| 2025-09-17 | 22.55 | 22.66 | 0.84 | 3.85% | 22.24 | 23.34 | 127432 | 28897.64 | 4.54% |
| 2025-09-16 | 22.10 | 21.82 | -0.65 | -2.89% | 21.72 | 22.41 | 87332 | 19184.90 | 3.11% |
| 2025-09-15 | 21.05 | 22.47 | 1.28 | 6.04% | 20.91 | 22.78 | 150632 | 33208.75 | 5.37% |
| 2025-09-12 | 21.00 | 21.19 | 0.20 | 0.95% | 20.66 | 21.70 | 107590 | 22745.56 | 3.83% |
| 2025-09-11 | 20.88 | 20.99 | 0.71 | 3.50% | 20.03 | 21.66 | 122021 | 25549.35 | 4.35% |
| 2025-09-10 | 20.30 | 20.28 | 0.01 | 0.05% | 20.17 | 20.44 | 32169 | 6521.46 | 1.15% |
| 2025-09-09 | 20.30 | 20.27 | -0.05 | -0.25% | 20.22 | 20.82 | 55742 | 11428.21 | 1.99% |
| 2025-09-08 | 20.65 | 20.32 | -0.42 | -2.03% | 19.80 | 20.69 | 90348 | 18219.23 | 3.22% |
| 2025-09-05 | 20.00 | 20.74 | 0.87 | 4.38% | 19.67 | 20.80 | 61840 | 12534.54 | 2.20% |
| 2025-09-04 | 19.91 | 19.87 | -0.04 | -0.20% | 19.55 | 20.24 | 53893 | 10736.00 | 1.92% |
| 2025-09-03 | 20.50 | 19.91 | -0.58 | -2.83% | 19.88 | 20.60 | 43264 | 8740.97 | 1.54% |
| 2025-09-02 | 21.14 | 20.49 | -0.81 | -3.80% | 20.35 | 21.36 | 71692 | 14835.05 | 2.55% |
| 2025-09-01 | 20.29 | 21.30 | 1.19 | 5.92% | 20.25 | 21.77 | 116887 | 24764.87 | 4.16% |
| 2025-08-29 | 20.50 | 20.11 | -0.39 | -1.90% | 20.01 | 20.61 | 84518 | 17111.54 | 3.01% |
| 2025-08-28 | 21.57 | 20.50 | -0.68 | -3.21% | 19.95 | 21.77 | 150524 | 31236.70 | 5.36% |
| 2025-08-27 | 22.40 | 21.18 | -1.22 | -5.45% | 21.18 | 22.50 | 108858 | 23732.57 | 3.88% |
| 2025-08-26 | 22.32 | 22.40 | 0.08 | 0.36% | 21.90 | 22.78 | 89405 | 20044.72 | 3.18% |
| 2025-08-25 | 22.21 | 22.32 | 0.02 | 0.09% | 22.11 | 22.81 | 85734 | 19225.40 | 3.05% |
| 2025-08-22 | 22.26 | 22.30 | 0.11 | 0.50% | 22.00 | 22.68 | 82671 | 18476.91 | 2.94% |
| 2025-08-21 | 22.68 | 22.19 | -0.45 | -1.99% | 22.12 | 22.94 | 59824 | 13470.67 | 2.13% |
| 2025-08-20 | 22.55 | 22.64 | -0.07 | -0.31% | 22.17 | 22.82 | 60068 | 13510.35 | 2.14% |
| 2025-08-19 | 23.12 | 22.71 | -0.37 | -1.60% | 22.50 | 23.12 | 74238 | 16850.91 | 2.64% |
| 2025-08-18 | 23.31 | 23.08 | -0.40 | -1.70% | 22.88 | 23.59 | 103669 | 24056.83 | 3.69% |
| 2025-08-15 | 23.40 | 23.48 | 0.20 | 0.86% | 23.05 | 23.99 | 111171 | 26202.20 | 3.96% |
| 2025-08-14 | 22.93 | 23.28 | 0.40 | 1.75% | 22.65 | 23.96 | 124978 | 29066.77 | 4.45% |
| 2025-08-13 | 23.20 | 22.88 | -0.29 | -1.25% | 22.68 | 23.40 | 105448 | 24265.86 | 3.76% |
| 2025-08-12 | 23.49 | 23.17 | -0.38 | -1.61% | 23.00 | 24.30 | 98779 | 23141.94 | 4.10% |
| 2025-08-11 | 22.70 | 23.55 | 0.83 | 3.65% | 22.56 | 24.10 | 133113 | 31283.42 | 5.52% |
| 2025-08-08 | 22.68 | 22.72 | -0.21 | -0.92% | 22.33 | 23.13 | 114163 | 25879.21 | 4.73% |
| 2025-08-07 | 21.61 | 22.93 | 1.08 | 4.94% | 21.61 | 23.12 | 199891 | 45116.93 | 8.29% |
| 2025-08-06 | 21.70 | 21.85 | 0.10 | 0.46% | 21.18 | 22.46 | 151028 | 33046.35 | 6.26% |
| 2025-08-05 | 21.84 | 21.75 | -0.11 | -0.50% | 21.52 | 22.15 | 92876 | 20153.71 | 3.85% |
| 2025-08-04 | 20.86 | 21.86 | 1.00 | 4.79% | 20.71 | 22.52 | 167618 | 36595.51 | 6.95% |
| 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% |
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
