永信至诚(688244)股票行情 永信至诚股票行情 688244股票行情_爱股网
永信至诚(688244)股票行情
永信至诚(688244)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 |
|---|
| 2025-10-27 | 21.00 | 20.95 | 0.13 | 0.62% | 20.64 | 21.17 | 19485 | 4071.90 | 1.29% | 0.00 |
| 2025-10-24 | 20.67 | 20.82 | 0.15 | 0.73% | 20.56 | 21.19 | 23496 | 4909.46 | 1.56% | 49.88 |
| 2025-10-23 | 20.39 | 20.67 | 0.27 | 1.32% | 19.91 | 20.77 | 22701 | 4609.81 | 1.50% | 0.00 |
| 2025-10-22 | 20.82 | 20.40 | -0.47 | -2.25% | 20.37 | 20.83 | 19174 | 3945.33 | 1.27% | 0.00 |
| 2025-10-21 | 20.85 | 20.87 | 0.14 | 0.68% | 20.63 | 21.07 | 24395 | 5073.14 | 1.62% | 0.00 |
| 2025-10-20 | 21.00 | 20.73 | -0.14 | -0.67% | 20.50 | 21.46 | 34331 | 7153.36 | 2.27% | 0.00 |
| 2025-10-17 | 21.03 | 20.87 | -0.33 | -1.56% | 20.85 | 21.41 | 16155 | 3408.53 | 2.22% | 0.00 |
| 2025-10-16 | 21.50 | 21.20 | -0.70 | -3.20% | 21.06 | 21.87 | 23947 | 5112.12 | 3.29% | 0.00 |
| 2025-10-15 | 21.98 | 21.90 | 0.01 | 0.05% | 21.63 | 22.17 | 18605 | 4061.00 | 2.55% | 0.00 |
| 2025-10-14 | 23.13 | 21.89 | -1.10 | -4.78% | 21.68 | 23.40 | 32748 | 7294.57 | 4.49% | 0.00 |
| 2025-10-13 | 22.00 | 22.99 | 0.52 | 2.31% | 21.50 | 23.28 | 32380 | 7342.20 | 4.44% | 0.00 |
| 2025-10-10 | 23.23 | 22.47 | -0.63 | -2.73% | 22.41 | 23.37 | 19899 | 4531.33 | 2.73% | 0.00 |
| 2025-10-09 | 22.75 | 23.10 | 0.12 | 0.52% | 22.70 | 23.34 | 17265 | 3991.48 | 2.37% | 0.00 |
| 2025-09-30 | 23.00 | 22.98 | 0.15 | 0.66% | 22.86 | 23.20 | 16355 | 3770.48 | 2.24% | 0.00 |
| 2025-09-29 | 23.21 | 22.83 | -0.43 | -1.85% | 22.60 | 23.40 | 23244 | 5308.08 | 3.19% | 0.00 |
| 2025-09-26 | 23.47 | 23.26 | -0.44 | -1.86% | 23.26 | 23.84 | 15089 | 3535.60 | 2.07% | 2.00 |
| 2025-09-25 | 23.74 | 23.70 | -0.04 | -0.17% | 23.48 | 24.24 | 18727 | 4479.55 | 2.57% | 0.00 |
| 2025-09-24 | 23.58 | 23.74 | 0.06 | 0.25% | 23.40 | 23.92 | 18012 | 4261.54 | 2.47% | 0.00 |
| 2025-09-23 | 24.38 | 23.68 | -0.84 | -3.43% | 23.33 | 24.38 | 25679 | 6091.23 | 3.52% | 0.00 |
| 2025-09-22 | 24.65 | 24.52 | -0.28 | -1.13% | 24.00 | 24.70 | 28151 | 6849.97 | 3.86% | 0.00 |
| 2025-09-19 | 25.20 | 24.80 | -0.53 | -2.09% | 24.36 | 25.68 | 46663 | 11610.46 | 6.40% | 0.00 |
| 2025-09-18 | 24.60 | 25.33 | 0.87 | 3.56% | 24.36 | 26.21 | 67165 | 17017.54 | 9.21% | 0.00 |
| 2025-09-17 | 24.00 | 24.46 | 0.38 | 1.58% | 23.81 | 24.55 | 22395 | 5420.28 | 3.07% | 11.01 |
| 2025-09-16 | 23.86 | 24.08 | 0.19 | 0.80% | 23.62 | 24.08 | 23589 | 5629.33 | 3.24% | 0.00 |
| 2025-09-15 | 24.57 | 23.89 | -0.74 | -3.00% | 23.63 | 24.67 | 39597 | 9471.33 | 5.43% | 0.00 |
| 2025-09-12 | 25.20 | 24.63 | -0.71 | -2.80% | 24.30 | 25.58 | 34082 | 8490.07 | 4.68% | 0.00 |
| 2025-09-11 | 25.26 | 25.34 | 0.36 | 1.44% | 24.77 | 25.38 | 29854 | 7472.90 | 4.10% | 8.00 |
| 2025-09-10 | 24.71 | 24.98 | 0.36 | 1.46% | 24.65 | 25.61 | 28857 | 7267.18 | 3.96% | 0.00 |
| 2025-09-09 | 24.68 | 24.62 | -0.12 | -0.49% | 24.29 | 24.90 | 22061 | 5421.62 | 3.03% | 0.00 |
| 2025-09-08 | 24.74 | 24.74 | 0.13 | 0.53% | 24.40 | 25.20 | 24568 | 6064.17 | 3.37% | 0.00 |
| 2025-09-05 | 24.25 | 24.61 | 0.36 | 1.48% | 23.96 | 24.71 | 23143 | 5651.58 | 3.17% | 0.00 |
| 2025-09-04 | 23.89 | 24.25 | 0.31 | 1.29% | 23.88 | 25.38 | 35789 | 8800.12 | 4.91% | 0.00 |
| 2025-09-03 | 25.11 | 23.94 | -1.06 | -4.24% | 23.94 | 25.16 | 31196 | 7646.18 | 4.28% | 0.00 |
| 2025-09-02 | 26.55 | 25.00 | -1.58 | -5.94% | 24.61 | 26.69 | 54847 | 13817.40 | 7.52% | 0.00 |
| 2025-09-01 | 26.32 | 26.58 | 0.24 | 0.91% | 26.32 | 26.97 | 33148 | 8799.55 | 4.55% | 0.00 |
| 2025-08-29 | 27.37 | 26.34 | -1.35 | -4.88% | 26.03 | 27.60 | 64481 | 17055.06 | 8.85% | 0.00 |
| 2025-08-28 | 27.66 | 27.69 | 0.13 | 0.47% | 26.28 | 28.07 | 58590 | 15966.19 | 8.04% | 0.00 |
| 2025-08-27 | 28.32 | 27.56 | -0.76 | -2.68% | 27.48 | 29.10 | 58218 | 16532.69 | 7.99% | 0.00 |
| 2025-08-26 | 28.76 | 28.32 | -0.51 | -1.77% | 28.24 | 29.09 | 45314 | 13030.98 | 6.22% | 0.00 |
| 2025-08-25 | 29.65 | 28.83 | -0.37 | -1.27% | 28.66 | 29.90 | 59384 | 17208.25 | 8.15% | 0.00 |
| 2025-08-22 | 28.42 | 29.20 | 0.85 | 3.00% | 28.00 | 29.22 | 70909 | 20439.59 | 9.73% | 0.00 |
| 2025-08-21 | 27.71 | 28.35 | 0.61 | 2.20% | 27.70 | 29.50 | 65174 | 18555.08 | 8.94% | 0.00 |
| 2025-08-20 | 27.55 | 27.74 | 0.04 | 0.14% | 26.85 | 27.79 | 41893 | 11422.89 | 5.75% | 0.00 |
| 2025-08-19 | 27.45 | 27.70 | 0.31 | 1.13% | 27.20 | 28.39 | 59543 | 16494.02 | 8.17% | 0.00 |
| 2025-08-18 | 26.57 | 27.39 | 0.82 | 3.09% | 26.38 | 27.98 | 72375 | 19798.29 | 9.93% | 0.00 |
| 2025-08-15 | 26.20 | 26.57 | 0.36 | 1.37% | 25.95 | 26.98 | 35048 | 9289.91 | 4.81% | 0.00 |
| 2025-08-14 | 27.27 | 26.21 | -0.78 | -2.89% | 26.10 | 27.31 | 34266 | 9087.51 | 4.70% | 0.00 |
| 2025-08-13 | 27.18 | 26.99 | 0.28 | 1.05% | 26.81 | 27.40 | 34611 | 9368.95 | 4.75% | 0.00 |
| 2025-08-12 | 27.01 | 26.71 | -0.49 | -1.80% | 26.46 | 27.30 | 32651 | 8743.53 | 4.48% | 0.00 |
| 2025-08-11 | 26.21 | 27.20 | 0.87 | 3.30% | 26.09 | 27.49 | 42738 | 11547.47 | 5.86% | 0.00 |
| 2025-08-08 | 27.37 | 26.33 | -1.04 | -3.80% | 26.30 | 27.50 | 37019 | 9820.69 | 5.08% | 0.00 |
| 2025-08-07 | 27.46 | 27.37 | -0.09 | -0.33% | 27.01 | 27.99 | 39992 | 10974.88 | 5.49% | 0.00 |
| 2025-08-06 | 27.32 | 27.46 | 0.15 | 0.55% | 26.74 | 27.57 | 40122 | 10938.36 | 5.50% | 0.00 |
| 2025-08-05 | 27.73 | 27.31 | -0.63 | -2.25% | 26.88 | 27.86 | 55672 | 15189.31 | 7.64% | 0.00 |
| 2025-08-04 | 27.95 | 27.94 | -0.46 | -1.62% | 27.17 | 28.28 | 71354 | 19808.62 | 9.79% | 0.00 |
| 2025-08-01 | 27.13 | 28.40 | 1.28 | 4.72% | 26.25 | 28.48 | 107583 | 29399.61 | 14.76% | 0.00 |
| 2025-07-31 | 25.15 | 27.12 | 1.98 | 7.88% | 25.15 | 29.03 | 107634 | 28859.81 | 14.77% | 0.00 |
| 2025-07-30 | 25.85 | 25.14 | -0.64 | -2.48% | 25.06 | 25.90 | 28526 | 7262.72 | 3.91% | 0.00 |
| 2025-07-29 | 25.55 | 25.78 | 0.26 | 1.02% | 25.36 | 26.00 | 33505 | 8614.24 | 4.60% | 0.00 |
| 2025-07-28 | 26.46 | 25.52 | -0.24 | -0.93% | 25.48 | 27.11 | 59265 | 15451.79 | 8.13% | 0.00 |
| 2025-07-25 | 24.95 | 25.76 | 0.86 | 3.45% | 24.76 | 25.82 | 43650 | 11049.49 | 5.99% | 0.00 |
| 2025-07-24 | 24.88 | 24.90 | 0.29 | 1.18% | 24.71 | 25.14 | 19080 | 4745.84 | 2.62% | 9.00 |
| 2025-07-23 | 24.42 | 24.61 | -0.03 | -0.12% | 24.42 | 25.16 | 23774 | 5875.90 | 3.26% | 0.00 |
| 2025-07-22 | 25.03 | 24.64 | -0.32 | -1.28% | 24.52 | 25.03 | 27007 | 6667.02 | 3.71% | 0.00 |
| 2025-07-21 | 25.20 | 24.96 | -0.23 | -0.91% | 24.89 | 25.40 | 21416 | 5368.80 | 2.94% | 0.00 |
| 2025-07-18 | 25.77 | 25.19 | -0.45 | -1.76% | 24.94 | 25.81 | 36134 | 9130.76 | 4.96% | 0.00 |
| 2025-07-17 | 25.55 | 25.64 | 0.09 | 0.35% | 25.26 | 25.81 | 25688 | 6559.72 | 3.52% | 36.00 |
| 2025-07-16 | 25.74 | 25.55 | -0.16 | -0.62% | 25.40 | 26.22 | 31739 | 8191.06 | 4.35% | 0.10 |
| 2025-07-15 | 25.06 | 25.71 | 0.67 | 2.68% | 24.44 | 25.78 | 32685 | 8200.54 | 4.48% | 0.00 |
| 2025-07-14 | 25.47 | 25.04 | -0.25 | -0.99% | 24.71 | 25.50 | 23439 | 5836.98 | 3.22% | 4.45 |
| 2025-07-11 | 24.61 | 25.29 | 0.54 | 2.18% | 24.57 | 25.78 | 35664 | 9036.37 | 4.89% | 0.00 |
| 2025-07-10 | 24.56 | 24.75 | -0.03 | -0.12% | 24.38 | 25.17 | 22108 | 5491.07 | 3.03% | 0.00 |
| 2025-07-09 | 25.00 | 24.78 | -0.04 | -0.16% | 24.40 | 25.04 | 17999 | 4449.24 | 2.47% | 0.00 |
| 2025-07-08 | 24.08 | 24.82 | 0.64 | 2.65% | 24.08 | 24.98 | 20456 | 5044.96 | 2.81% | 0.00 |
| 2025-07-07 | 24.15 | 24.18 | 0.06 | 0.25% | 23.90 | 24.58 | 14656 | 3555.00 | 2.01% | 0.00 |
| 2025-07-04 | 24.51 | 24.12 | -0.37 | -1.51% | 23.73 | 24.68 | 25113 | 6061.65 | 3.45% | 0.00 |
| 2025-07-03 | 24.55 | 24.49 | -0.06 | -0.24% | 24.33 | 25.20 | 16608 | 4080.48 | 2.28% | 0.00 |
| 2025-07-02 | 25.50 | 24.55 | -0.95 | -3.73% | 24.27 | 25.64 | 23928 | 5931.36 | 3.28% | 0.00 |
| 2025-07-01 | 26.10 | 25.50 | -0.82 | -3.12% | 25.18 | 26.33 | 34934 | 8942.34 | 4.79% | 0.00 |
| 2025-06-30 | 25.50 | 26.32 | 0.27 | 1.04% | 25.50 | 26.48 | 35386 | 9253.51 | 4.85% | 0.00 |
上证大盘股票行情在线 K线走势图
永信至诚(688244)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
