当前位置: 爱股网 > 股票行情 > 永信至诚(688244)股票行情

永信至诚(688244)股票行情

永信至诚(688244)

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
2026-03-27	18.10	18.63	0.35	1.91%	17.97	18.65	13088	2419.26	0.87%	0.00
2026-03-26	19.00	18.28	-0.67	-3.54%	18.14	19.03	17480	3230.49	1.16%	0.00
2026-03-25	18.48	18.95	0.36	1.94%	18.48	19.30	21502	4098.22	1.42%	0.00
2026-03-24	18.13	18.59	0.88	4.97%	17.72	18.61	25315	4588.56	1.68%	0.00
2026-03-23	19.19	17.71	-1.65	-8.52%	17.63	19.19	38458	7103.21	2.55%	0.00
2026-03-20	20.79	19.36	-1.43	-6.88%	18.77	21.05	38648	7671.56	2.56%	0.00
2026-03-19	21.43	20.79	-0.87	-4.02%	20.71	21.59	22475	4763.68	1.49%	0.00
2026-03-18	21.55	21.66	0.21	0.98%	21.45	21.82	15152	3279.27	1.00%	0.00
2026-03-17	21.65	21.45	-0.35	-1.61%	21.33	21.93	14600	3162.26	0.97%	0.00
2026-03-16	22.28	21.80	0.21	0.97%	21.62	22.28	13725	2991.64	0.91%	0.00
2026-03-13	21.93	21.59	-0.61	-2.75%	21.53	22.03	18272	3963.84	1.21%	0.00
2026-03-12	22.52	22.20	-0.42	-1.86%	22.00	22.79	32487	7274.93	2.15%	3.69
2026-03-11	23.44	22.62	-0.18	-0.79%	22.55	23.98	31788	7392.82	2.11%	0.00
2026-03-10	23.21	22.80	0.20	0.88%	22.60	23.21	24025	5507.04	1.59%	0.00
2026-03-09	21.55	22.60	0.53	2.40%	21.33	22.93	26164	5746.65	1.73%	0.00
2026-03-06	21.28	22.07	0.79	3.71%	21.26	22.18	19295	4182.60	1.28%	3.69
2026-03-05	21.50	21.28	0.12	0.57%	21.22	21.75	13711	2934.05	0.91%	0.00
2026-03-04	21.28	21.16	-0.12	-0.56%	21.00	21.40	18885	3998.79	1.25%	0.00
2026-03-03	22.71	21.28	-1.20	-5.34%	21.27	22.71	27232	5954.96	1.80%	0.00
2026-03-02	22.60	22.48	-0.35	-1.53%	22.11	22.96	24270	5452.86	1.61%	0.00
2026-02-27	22.53	22.83	0.16	0.71%	22.51	22.98	17645	4024.63	1.17%	0.00
2026-02-26	23.20	22.67	-0.55	-2.37%	22.60	23.32	28795	6593.99	1.91%	0.00
2026-02-25	23.40	23.22	-0.18	-0.77%	23.17	23.50	23482	5467.08	1.56%	0.00
2026-02-24	24.81	23.40	-1.24	-5.03%	23.39	25.16	50152	11927.30	3.32%	0.00
2026-02-13	23.98	24.64	0.84	3.53%	23.87	25.07	53361	13170.10	3.53%	0.00
2026-02-12	24.02	23.80	-0.29	-1.20%	23.40	24.10	28450	6755.26	1.88%	0.00
2026-02-11	23.94	24.09	0.14	0.58%	23.44	24.58	40133	9724.31	2.66%	0.00
2026-02-10	23.64	23.95	1.02	4.45%	23.64	24.99	53676	13064.24	3.56%	0.00
2026-02-09	23.01	22.93	0.52	2.32%	22.55	23.06	13517	3090.54	0.90%	0.00
2026-02-06	22.17	22.41	0.10	0.45%	21.94	22.62	13791	3086.87	0.91%	0.00
2026-02-05	22.63	22.31	-0.46	-2.02%	22.24	22.70	13853	3107.12	0.92%	6.01
2026-02-04	22.60	22.77	0.05	0.22%	22.39	23.00	16658	3776.30	1.10%	0.00
2026-02-03	22.30	22.72	0.48	2.16%	22.27	22.79	18848	4246.94	1.25%	0.00
2026-02-02	22.00	22.24	-1.26	-5.36%	22.00	22.98	29409	6613.17	1.95%	0.00
2026-01-30	23.56	23.50	-0.26	-1.09%	22.72	23.63	27735	6441.00	1.84%	0.00
2026-01-29	23.90	23.76	-0.26	-1.08%	23.35	24.50	27140	6500.34	1.80%	0.00
2026-01-28	24.75	24.02	-0.39	-1.60%	23.86	25.12	32488	7939.33	2.15%	0.00
2026-01-27	23.93	24.41	0.59	2.48%	23.34	24.41	25076	5987.57	1.66%	0.00
2026-01-26	25.22	23.82	-1.39	-5.51%	23.62	25.37	41822	10124.61	2.77%	0.00
2026-01-23	24.58	25.21	0.83	3.40%	24.38	25.33	31726	7926.17	2.10%	0.00
2026-01-22	23.91	24.38	0.47	1.97%	23.90	24.54	28809	7007.10	1.91%	3.13
2026-01-21	24.06	23.91	-0.22	-0.91%	23.82	24.32	31907	7670.30	2.11%	0.00
2026-01-20	25.49	24.13	-1.21	-4.78%	23.85	25.53	41060	10083.06	2.72%	0.00
2026-01-19	25.28	25.34	0.00	0.00%	24.67	25.48	32111	8100.71	2.13%	0.00
2026-01-16	26.10	25.34	-0.68	-2.61%	25.10	26.26	49451	12617.86	3.28%	0.00
2026-01-15	27.82	26.02	-0.59	-2.22%	25.89	28.30	79844	21524.99	5.29%	0.00
2026-01-14	26.47	26.61	0.48	1.84%	25.80	27.33	84106	22413.00	5.57%	0.00
2026-01-13	28.22	26.13	-2.06	-7.31%	26.10	28.32	82885	22364.65	5.49%	0.00
2026-01-12	26.81	28.19	1.59	5.98%	26.81	28.32	96049	26513.79	6.36%	11.00
2026-01-09	25.60	26.60	1.24	4.89%	25.60	26.67	82849	21784.30	5.49%	57.00
2026-01-08	25.20	25.36	-0.20	-0.78%	24.94	25.53	57079	14418.23	3.78%	0.00
2026-01-07	24.38	25.56	1.06	4.33%	23.93	25.78	86430	21428.09	5.73%	0.00
2026-01-06	24.58	24.50	-0.16	-0.65%	24.10	24.66	42513	10353.38	2.82%	0.00
2026-01-05	24.92	24.66	0.22	0.90%	24.00	24.98	46512	11413.79	3.08%	0.00
2025-12-31	24.15	24.44	0.36	1.50%	23.76	24.59	43501	10525.94	2.88%	0.00
2025-12-30	23.79	24.08	0.29	1.22%	23.65	24.86	52097	12694.94	3.45%	0.00
2025-12-29	24.45	23.79	-0.71	-2.90%	23.55	24.50	45290	10828.42	3.00%	0.00
2025-12-26	24.30	24.50	0.42	1.74%	23.95	24.93	63059	15462.54	4.18%	0.00
2025-12-25	23.51	24.08	0.31	1.30%	23.14	24.20	50480	11977.87	3.34%	4.50
2025-12-24	23.44	23.77	0.19	0.81%	22.64	24.02	58370	13637.16	3.87%	0.00
2025-12-23	25.50	23.58	-0.36	-1.50%	23.57	25.97	69135	17160.86	4.58%	0.00
2025-12-22	23.10	23.94	0.84	3.64%	22.79	24.10	46809	10989.92	3.10%	0.00
2025-12-19	22.64	23.10	0.55	2.44%	22.60	23.53	34006	7891.81	2.25%	0.00
2025-12-18	22.18	22.55	-0.06	-0.27%	22.16	23.38	33112	7555.05	2.19%	0.00
2025-12-17	23.08	22.61	-0.44	-1.91%	21.66	23.49	46949	10506.02	3.11%	0.00
2025-12-16	23.31	23.05	-0.36	-1.54%	22.81	24.12	38697	9047.45	2.56%	0.00
2025-12-15	25.00	23.41	-1.72	-6.84%	23.38	25.00	57417	13728.47	3.80%	0.00
2025-12-12	25.60	25.13	-0.73	-2.82%	24.88	25.98	65167	16579.20	4.32%	0.00
2025-12-11	24.97	25.86	0.89	3.56%	24.54	26.16	85881	21924.61	5.69%	0.00
2025-12-10	24.14	24.97	0.76	3.14%	23.70	25.38	77083	19039.96	5.11%	0.00
2025-12-09	23.77	24.21	0.23	0.96%	23.57	24.35	46096	11043.64	3.05%	0.00
2025-12-08	24.42	23.98	0.06	0.25%	23.70	25.38	80604	19636.92	5.34%	0.00
2025-12-05	23.73	23.92	0.61	2.62%	22.77	24.04	60419	14196.24	4.00%	0.00
2025-12-04	23.96	23.31	-0.56	-2.35%	22.88	24.22	72894	17165.32	4.83%	0.00
2025-12-03	23.66	23.87	0.23	0.97%	23.33	24.88	116029	28082.85	7.69%	0.00
2025-12-02	24.38	23.64	-0.42	-1.75%	23.24	24.38	64363	15148.36	4.26%	2.00
2025-12-01	23.03	24.06	-0.60	-2.43%	23.00	24.10	146222	34418.16	9.69%	2.00
2025-11-28	20.67	24.66	4.11	20.00%	20.49	24.66	153162	35633.35	10.15%	50.00
2025-11-27	20.50	20.55	0.03	0.15%	20.25	20.73	15138	3104.95	1.00%	0.00
2025-11-26	20.97	20.52	-0.45	-2.15%	20.47	21.22	25683	5335.34	1.70%	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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09