永安行（603776）历史行情

以下为永安行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.470	20.300	20.500	19.820	-0.180	-0.879%	1.80万	0.00亿	0.000%
2026-10-08	20.990	20.480	21.100	20.390	-0.350	-1.680%	1.25万	0.00亿	0.000%
2026-10-07	21.000	20.830	21.270	20.820	-0.240	-1.139%	154.42万	0.32亿	0.550%
2026-10-06	21.000	20.830	21.270	20.820	-0.240	-1.139%	154.42万	0.32亿	0.550%
2026-10-05	21.000	20.830	21.270	20.820	-0.240	-1.139%	154.42万	0.32亿	0.550%
2026-10-02	21.000	20.830	21.270	20.820	-0.240	-1.139%	154.42万	0.32亿	0.550%
2026-10-01	21.000	20.830	21.270	20.820	-0.240	-1.139%	154.42万	0.32亿	0.550%
2026-09-30	21.000	20.830	21.270	20.820	-0.240	-1.139%	1.54万	0.00亿	0.000%
2026-09-29	20.760	21.070	21.150	20.550	0.360	1.738%	2.47万	0.00亿	0.000%
2026-09-28	21.070	20.710	22.180	20.710	-0.440	-2.080%	3.23万	0.00亿	0.000%
2026-09-27	20.720	21.150	21.200	20.400	0.320	1.536%	381.81万	0.80亿	1.360%
2026-09-24	20.720	21.150	21.200	20.400	0.320	1.536%	3.82万	0.00亿	0.000%
2026-09-23	20.560	20.830	21.010	20.100	0.190	0.921%	3.74万	0.00亿	0.000%
2026-09-22	19.680	20.640	20.650	19.500	1.000	5.092%	3.09万	0.00亿	0.000%
2026-09-21	19.550	19.640	19.890	19.550	0.030	0.153%	1.22万	0.00亿	0.000%
2026-09-18	19.580	19.610	19.700	19.500	0.170	0.874%	1.14万	0.00亿	0.000%
2026-09-17	19.510	19.440	19.630	19.420	-0.210	-1.069%	1.03万	0.00亿	0.000%
2026-09-16	19.260	19.650	19.690	19.130	0.390	2.025%	1.91万	0.00亿	0.000%
2026-09-15	19.620	19.260	19.620	19.260	-0.270	-1.382%	0.90万	0.00亿	0.000%
2026-09-14	19.390	19.530	19.630	19.150	0.160	0.826%	1.04万	0.00亿	0.000%
2026-09-11	19.400	19.370	19.730	19.250	-0.110	-0.565%	2.19万	0.00亿	0.000%
2026-09-10	20.000	19.480	20.000	19.330	-0.550	-2.746%	2.53万	0.00亿	0.000%
2026-09-09	19.980	20.030	20.510	19.850	0.050	0.250%	2.47万	0.00亿	0.000%
2026-09-08	20.000	19.980	20.230	19.820	-0.130	-0.646%	1.61万	0.00亿	0.000%
2026-09-07	20.310	20.110	20.360	19.800	-0.110	-0.544%	2.17万	0.00亿	0.000%
2026-09-04	20.420	20.220	20.680	20.140	-0.100	-0.492%	1.64万	0.00亿	0.000%
2026-09-03	20.540	20.320	20.590	20.300	-0.100	-0.490%	1.25万	0.00亿	0.000%
2026-09-02	20.870	20.420	20.950	20.290	-0.460	-2.203%	2.79万	0.00亿	0.000%
2026-09-01	20.420	20.880	20.880	20.420	0.280	1.359%	1.91万	0.00亿	0.000%
2026-08-31	20.000	20.600	20.730	19.930	0.430	2.132%	3.08万	0.00亿	0.000%
2026-08-28	20.250	20.170	20.880	20.140	-0.030	-0.149%	1.82万	0.00亿	0.000%
2026-08-27	20.150	20.200	20.360	19.880	0.090	0.448%	1.74万	0.00亿	0.000%
2026-08-26	20.440	20.110	20.700	20.000	-0.330	-1.614%	2.58万	0.00亿	0.000%
2026-08-25	20.280	20.440	20.550	20.180	-0.180	-0.873%	1.29万	0.00亿	0.000%
2026-08-24	20.300	20.620	20.680	20.230	0.320	1.576%	1.93万	0.00亿	0.000%
2026-08-21	20.350	20.300	20.400	19.850	0.140	0.694%	1.61万	0.00亿	0.000%
2026-08-20	20.030	20.160	20.360	20.000	0.200	1.002%	2.45万	0.00亿	0.000%
2026-08-19	20.980	19.960	20.990	19.780	-1.220	-5.760%	4.29万	0.00亿	0.000%
2026-08-18	21.710	21.180	21.860	21.080	-0.550	-2.531%	2.53万	0.00亿	0.000%
2026-08-17	21.660	21.730	22.040	21.580	0.090	0.416%	2.68万	0.00亿	0.000%
2026-08-14	21.690	21.640	21.840	21.220	0.020	0.093%	1.65万	0.00亿	0.000%
2026-08-13	21.960	21.620	22.110	21.570	-0.090	-0.415%	2.68万	0.00亿	0.000%
2026-08-12	21.510	21.710	22.100	21.510	0.220	1.024%	1.71万	0.00亿	0.000%
2026-08-11	21.730	21.490	22.000	21.430	-0.270	-1.241%	3.10万	0.00亿	0.000%
2026-08-10	21.370	21.760	21.850	21.370	0.360	1.682%	3.47万	0.00亿	0.000%
2026-08-07	21.380	21.400	21.690	21.200	-0.050	-0.233%	4.44万	0.00亿	0.000%
2026-08-06	20.650	21.450	21.550	20.320	0.590	2.828%	4.85万	0.00亿	0.000%
2026-08-05	20.070	20.860	20.980	19.910	1.700	8.873%	6.86万	0.00亿	0.000%
2026-08-04	19.050	19.160	19.170	18.830	0.110	0.577%	1.24万	0.00亿	0.000%
2026-08-03	18.770	19.050	19.250	18.770	0.160	0.847%	1.72万	0.00亿	0.000%
2026-07-31	18.590	18.890	19.040	18.500	0.520	2.831%	1.90万	0.00亿	0.000%
2026-07-30	19.030	18.370	19.270	18.350	-0.770	-4.023%	1.71万	0.00亿	0.000%
2026-07-29	18.840	19.140	19.170	18.780	0.410	2.189%	1.47万	0.00亿	0.000%
2026-07-28	18.620	18.730	18.950	18.590	0.040	0.214%	1.11万	0.00亿	0.000%
2026-07-27	18.180	18.690	18.750	18.180	0.340	1.853%	1.21万	0.00亿	0.000%
2026-07-24	18.670	18.350	18.800	18.260	-0.350	-1.872%	1.22万	0.00亿	0.000%
2026-07-23	18.660	18.700	19.100	18.500	0.040	0.214%	1.37万	0.00亿	0.000%
2026-07-22	18.720	18.660	18.950	18.360	-0.060	-0.321%	1.81万	0.00亿	0.000%
2026-07-21	18.810	18.720	19.190	18.110	-0.270	-1.422%	3.93万	0.00亿	0.000%
2026-07-20	18.760	18.990	19.660	18.490	0.130	0.689%	3.31万	0.00亿	0.000%
2026-07-17	19.130	18.860	19.620	18.730	-0.370	-1.924%	2.23万	0.00亿	0.000%
2026-07-16	19.500	19.230	19.680	19.030	-0.440	-2.237%	1.57万	0.00亿	0.000%
2026-07-15	19.130	19.670	19.710	18.910	0.540	2.823%	1.92万	0.00亿	0.000%
2026-07-14	18.590	19.130	19.270	18.590	0.140	0.737%	2.03万	0.00亿	0.000%
2026-07-13	19.500	18.990	19.690	18.730	-0.510	-2.615%	4.06万	0.00亿	0.000%
2026-07-10	20.150	19.500	20.300	19.500	-0.650	-3.226%	2.15万	0.00亿	0.000%
2026-07-09	20.090	20.150	20.230	19.590	0.140	0.700%	1.83万	0.00亿	0.000%
2026-07-08	20.560	20.010	20.690	19.790	-0.680	-3.287%	2.82万	0.00亿	0.000%
2026-07-07	20.930	20.690	21.240	20.500	-0.410	-1.943%	2.09万	0.00亿	0.000%
2026-07-06	21.360	21.100	21.560	20.810	-0.260	-1.217%	2.75万	0.00亿	0.000%
2026-07-03	21.680	21.360	21.820	21.200	-0.440	-2.018%	4.23万	0.00亿	0.000%
2026-07-02	21.680	21.800	21.980	21.440	0.000	0.000%	4.23万	0.00亿	0.000%
2026-07-01	20.830	21.800	22.150	20.800	0.930	4.456%	6.27万	0.00亿	0.000%
2026-06-30	20.330	20.870	20.980	20.330	0.420	2.054%	2.86万	0.00亿	0.000%
2026-06-29	20.330	20.450	20.750	19.890	-0.090	-0.438%	5.01万	0.00亿	0.000%
2026-06-26	20.800	20.540	21.300	20.170	-0.280	-1.345%	4.27万	0.00亿	0.000%
2026-06-25	21.620	20.820	21.800	20.760	-0.890	-4.099%	4.20万	0.00亿	0.000%
2026-06-24	21.330	21.710	21.950	21.040	0.170	0.789%	3.52万	0.00亿	0.000%
2026-06-23	21.300	21.540	22.160	21.280	0.160	0.748%	3.93万	0.00亿	0.000%
2026-06-22	21.860	21.380	21.880	21.000	-0.600	-2.730%	5.00万	0.00亿	0.000%
2026-06-18	21.210	21.980	22.080	21.180	0.630	2.951%	5.25万	0.00亿	0.000%
2026-06-17	20.800	21.350	22.180	20.380	0.410	1.958%	6.15万	0.00亿	0.000%
2026-06-16	20.100	20.940	21.080	19.930	0.830	4.127%	5.35万	0.00亿	0.000%
2026-06-15	20.100	20.110	20.450	19.910	-0.090	-0.446%	3.80万	0.00亿	0.000%
2026-06-12	19.250	20.200	20.490	19.250	0.710	3.643%	4.02万	0.00亿	0.000%
2026-06-11	19.480	19.490	19.670	19.120	-0.110	-0.561%	2.21万	0.00亿	0.000%
2026-06-10	19.680	19.600	19.850	19.120	-0.110	-0.558%	3.60万	0.00亿	0.000%
2026-06-09	19.440	19.710	20.300	19.060	0.500	2.603%	4.25万	0.00亿	0.000%
2026-06-08	19.670	19.210	20.240	19.090	-1.130	-5.556%	5.55万	0.00亿	0.000%
2026-06-05	20.150	20.340	21.210	20.100	-0.050	-0.245%	4.63万	0.00亿	0.000%
2026-06-04	20.640	20.390	21.560	20.250	-0.460	-2.206%	8.56万	0.00亿	0.000%
2026-06-03	19.250	20.850	21.220	19.000	1.560	8.087%	11.18万	0.00亿	0.000%
2026-06-02	19.460	19.290	19.510	18.680	-0.170	-0.874%	4.99万	0.00亿	0.000%
2026-06-01	19.250	19.460	19.710	19.040	0.210	1.091%	2.53万	0.00亿	0.000%
2026-05-29	20.410	19.250	20.580	19.150	-1.120	-5.498%	3.74万	0.00亿	0.000%
2026-05-28	20.220	20.370	20.700	19.900	-0.030	-0.147%	2.99万	0.00亿	0.000%
2026-05-27	21.120	20.400	21.130	20.170	-0.720	-3.409%	4.61万	0.00亿	0.000%
2026-05-26	21.500	21.120	21.650	20.850	-0.530	-2.448%	3.73万	0.00亿	0.000%
2026-05-25	22.470	21.650	22.630	21.320	-0.800	-3.563%	4.16万	0.00亿	0.000%
2026-05-22	22.280	22.450	22.550	22.000	0.250	1.126%	4.30万	0.00亿	0.000%
2026-05-21	21.890	22.200	22.990	21.890	0.160	0.726%	6.30万	0.00亿	0.000%
2026-05-20	22.040	22.040	22.200	21.380	0.170	0.777%	4.30万	0.00亿	0.000%
2026-05-19	21.820	21.870	22.250	21.500	0.030	0.137%	4.46万	0.00亿	0.000%
2026-05-18	21.650	21.840	21.900	21.430	0.090	0.414%	4.19万	0.00亿	0.000%
2026-05-15	22.700	21.750	22.800	21.600	-0.940	-4.143%	6.12万	0.00亿	0.000%
2026-05-14	22.850	22.690	23.170	22.610	-0.380	-1.647%	7.74万	0.00亿	0.000%
2026-05-13	21.710	23.070	23.380	21.310	1.590	7.402%	13.95万	0.00亿	0.000%
2026-05-12	20.410	21.480	22.030	20.410	0.950	4.627%	10.72万	0.00亿	0.000%
2026-05-11	19.910	20.530	20.880	19.810	0.720	3.635%	5.82万	0.00亿	0.000%
2026-05-08	19.790	19.810	19.970	19.660	0.070	0.355%	2.19万	0.00亿	0.000%
2026-05-07	19.850	19.740	19.950	19.600	-0.120	-0.604%	2.53万	0.00亿	0.000%
2026-05-06	20.050	19.860	20.360	19.760	0.030	0.151%	3.89万	0.00亿	0.000%
2026-04-30	19.870	19.830	20.080	19.740	-0.030	-0.151%	2.72万	0.00亿	0.000%
2026-04-29	19.580	19.860	20.050	19.490	0.350	1.794%	5.36万	0.00亿	0.000%
2026-04-28	20.900	19.510	20.940	19.230	-1.140	-5.521%	10.18万	0.00亿	0.000%
2026-04-27	20.680	20.650	20.950	20.450	-0.170	-0.817%	4.83万	0.00亿	0.000%
2026-04-24	20.430	20.820	21.110	20.410	0.260	1.265%	4.96万	0.00亿	0.000%
2026-04-23	21.180	20.560	21.180	20.430	-0.430	-2.049%	4.87万	0.00亿	0.000%
2026-04-22	20.350	20.990	21.240	20.210	0.620	3.044%	6.36万	0.00亿	0.000%
2026-04-21	20.450	20.370	20.980	20.180	0.080	0.394%	6.27万	0.00亿	0.000%
2026-04-20	19.990	20.290	20.750	19.910	0.230	1.147%	5.28万	0.00亿	0.000%
2026-04-17	19.040	20.060	20.240	19.040	0.900	4.697%	6.28万	0.00亿	0.000%
2026-04-16	19.090	19.160	19.290	18.880	0.270	1.429%	1.77万	0.00亿	0.000%
2026-04-15	19.430	18.890	19.440	18.770	-0.440	-2.276%	2.51万	0.00亿	0.000%
2026-04-14	18.820	19.330	19.650	18.710	0.580	3.093%	4.00万	0.00亿	0.000%
2026-04-13	18.640	18.750	18.790	18.290	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-10	18.430	18.640	18.920	18.430	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-09	18.550	18.440	18.600	18.340	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-08	18.450	18.640	18.780	18.450	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-07	17.940	18.240	18.480	17.700	0.000	0.000%	1.85万	0.00亿	0.000%
2026-04-03	18.370	17.920	18.380	17.900	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-02	18.800	18.370	18.960	18.300	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	17.870	18.670	18.730	17.850	0.000	0.000%	3.08万	0.00亿	0.000%