永信至诚（688244）历史行情

以下为永信至诚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
2026-10-02	21.480	22.540	22.560	19.740	1.300	6.121%	2,222.69万	4.74亿	14.724%
2026-10-01	21.480	22.540	22.560	19.740	1.300	6.121%	2,222.69万	4.74亿	14.724%
2026-09-30	21.480	22.540	22.560	19.740	1.300	6.121%	2,222.69万	0.00亿	0.000%
2026-09-29	19.180	21.240	23.200	18.800	1.440	7.273%	2,386.36万	0.00亿	0.000%
2026-09-28	17.060	19.800	19.800	16.720	3.300	20.000%	1,476.53万	0.00亿	0.000%
2026-09-27	17.070	16.500	17.070	16.330	-0.240	-1.434%	643.37万	1.07亿	4.262%
2026-09-24	17.070	16.500	17.070	16.330	-0.240	-1.434%	643.37万	0.00亿	0.000%
2026-09-23	17.280	16.740	18.800	16.700	-0.670	-3.848%	851.31万	0.00亿	0.000%
2026-09-22	16.660	17.410	17.560	16.490	1.050	6.418%	1,227.71万	0.00亿	0.000%
2026-09-21	15.900	16.360	16.500	15.660	0.460	2.893%	1,021.82万	0.00亿	0.000%
2026-09-18	14.800	15.900	16.840	14.700	1.360	9.354%	1,497.49万	0.00亿	0.000%
2026-09-17	15.440	14.540	15.580	14.540	-0.860	-5.584%	1,083.16万	0.00亿	0.000%
2026-09-16	16.280	15.400	16.750	15.320	-1.570	-9.252%	1,482.25万	0.00亿	0.000%
2026-09-15	17.730	16.970	18.930	16.190	0.530	3.224%	2,152.94万	0.00亿	0.000%
2026-09-14	16.190	16.440	16.440	16.190	2.740	20.000%	727.61万	0.00亿	0.000%
2026-09-11	14.270	13.700	14.540	13.460	-0.500	-3.521%	237.40万	0.00亿	0.000%
2026-09-10	14.590	14.200	14.590	14.120	-0.300	-2.069%	132.25万	0.00亿	0.000%
2026-09-09	14.860	14.500	14.910	14.420	-0.360	-2.423%	165.03万	0.00亿	0.000%
2026-09-08	14.990	14.860	15.010	14.650	0.000	0.000%	168.17万	0.00亿	0.000%
2026-09-07	15.180	14.860	15.290	14.760	-0.360	-2.365%	241.55万	0.00亿	0.000%
2026-09-04	14.890	15.220	15.680	14.890	0.310	2.079%	248.70万	0.00亿	0.000%
2026-09-03	15.150	14.910	15.510	14.900	-0.320	-2.101%	204.00万	0.00亿	0.000%
2026-09-02	15.400	15.230	15.400	15.000	-0.250	-1.615%	158.85万	0.00亿	0.000%
2026-09-01	15.430	15.480	15.500	15.060	0.050	0.324%	253.55万	0.00亿	0.000%
2026-08-31	14.650	15.430	15.480	14.380	0.340	2.253%	315.48万	0.00亿	0.000%
2026-08-28	15.400	15.090	15.880	15.080	0.010	0.066%	315.24万	0.00亿	0.000%
2026-08-27	14.990	15.080	15.170	14.820	0.170	1.140%	160.27万	0.00亿	0.000%
2026-08-26	15.330	14.910	15.330	14.840	-0.350	-2.294%	117.98万	0.00亿	0.000%
2026-08-25	14.690	15.260	15.390	14.690	0.310	2.074%	217.21万	0.00亿	0.000%
2026-08-24	14.810	14.950	14.950	14.460	-0.010	-0.067%	155.13万	0.00亿	0.000%
2026-08-21	14.890	14.960	15.110	14.680	-0.110	-0.730%	121.76万	0.00亿	0.000%
2026-08-20	14.750	15.070	15.390	14.750	0.440	3.008%	195.51万	0.00亿	0.000%
2026-08-19	15.230	14.630	15.410	14.630	-0.750	-4.876%	179.47万	0.00亿	0.000%
2026-08-18	15.270	15.380	15.580	14.940	-0.130	-0.838%	231.23万	0.00亿	0.000%
2026-08-17	15.400	15.510	15.540	15.150	0.110	0.714%	171.31万	0.00亿	0.000%
2026-08-14	15.500	15.400	15.790	15.270	-0.170	-1.092%	166.28万	0.00亿	0.000%
2026-08-13	15.850	15.570	16.080	15.510	-0.260	-1.642%	144.24万	0.00亿	0.000%
2026-08-12	15.920	15.830	15.960	15.660	0.020	0.127%	115.39万	0.00亿	0.000%
2026-08-11	16.100	15.810	16.100	15.580	-0.290	-1.801%	164.71万	0.00亿	0.000%
2026-08-10	15.680	16.100	16.250	15.610	0.340	2.157%	215.68万	0.00亿	0.000%
2026-08-07	15.880	15.760	15.960	15.100	-0.300	-1.868%	348.82万	0.00亿	0.000%
2026-08-06	15.520	16.060	16.480	15.520	0.410	2.620%	450.42万	0.00亿	0.000%
2026-08-05	15.500	15.650	16.050	15.440	0.040	0.256%	271.38万	0.00亿	0.000%
2026-08-04	15.400	15.610	15.780	15.310	0.440	2.900%	251.81万	0.00亿	0.000%
2026-08-03	14.780	15.170	15.190	14.630	0.390	2.639%	291.52万	0.00亿	0.000%
2026-07-31	13.820	14.780	15.070	13.820	0.960	6.946%	337.23万	0.00亿	0.000%
2026-07-30	13.670	13.820	14.340	13.650	-0.130	-0.932%	232.20万	0.00亿	0.000%
2026-07-29	13.830	13.950	14.080	13.520	0.280	2.048%	149.97万	0.00亿	0.000%
2026-07-28	13.460	13.670	13.890	13.190	0.240	1.787%	179.30万	0.00亿	0.000%
2026-07-27	12.800	13.430	13.470	12.800	0.480	3.707%	190.92万	0.00亿	0.000%
2026-07-24	13.250	12.950	13.370	12.950	-0.370	-2.778%	145.37万	0.00亿	0.000%
2026-07-23	13.580	13.320	13.900	13.040	-0.530	-3.827%	268.39万	0.00亿	0.000%
2026-07-22	13.510	13.850	14.460	13.350	0.130	0.948%	265.15万	0.00亿	0.000%
2026-07-21	13.020	13.720	13.860	12.330	0.640	4.893%	324.22万	0.00亿	0.000%
2026-07-20	13.820	13.080	14.230	12.930	-0.810	-5.832%	258.34万	0.00亿	0.000%
2026-07-17	14.600	13.890	15.080	13.760	-0.920	-6.212%	229.78万	0.00亿	0.000%
2026-07-16	14.490	14.810	14.960	14.420	0.300	2.068%	159.06万	0.00亿	0.000%
2026-07-15	14.110	14.510	14.780	14.100	0.370	2.617%	204.86万	0.00亿	0.000%
2026-07-14	14.160	14.140	14.190	13.530	0.060	0.426%	208.26万	0.00亿	0.000%
2026-07-13	15.000	14.080	15.070	13.990	-0.830	-5.567%	246.69万	0.00亿	0.000%
2026-07-10	14.110	14.910	15.350	14.110	0.550	3.830%	280.78万	0.00亿	0.000%
2026-07-09	14.550	14.360	14.720	13.960	-0.360	-2.446%	303.99万	0.00亿	0.000%
2026-07-08	14.210	14.720	15.200	14.040	0.510	3.589%	312.19万	0.00亿	0.000%
2026-07-07	15.140	14.210	15.220	14.080	-1.010	-6.636%	354.78万	0.00亿	0.000%
2026-07-06	17.780	15.220	17.780	15.180	0.060	0.396%	393.99万	0.00亿	0.000%
2026-07-03	14.810	15.160	15.440	14.810	-0.020	-0.132%	188.41万	0.00亿	0.000%
2026-07-02	14.740	15.180	15.950	14.740	0.230	1.538%	299.25万	0.00亿	0.000%
2026-07-01	14.700	14.950	15.560	14.220	0.690	4.839%	352.89万	0.00亿	0.000%
2026-06-30	13.840	14.260	14.400	13.840	0.150	1.063%	132.54万	0.00亿	0.000%
2026-06-29	13.650	14.110	14.140	13.260	0.280	2.025%	192.59万	0.00亿	0.000%
2026-06-26	14.030	13.830	14.160	13.700	-0.340	-2.399%	199.92万	0.00亿	0.000%
2026-06-25	14.820	14.170	14.960	13.940	-0.700	-4.707%	248.41万	0.00亿	0.000%
2026-06-24	15.800	14.870	15.800	14.820	-0.830	-5.287%	197.68万	0.00亿	0.000%
2026-06-23	15.440	15.700	16.080	15.400	0.160	1.030%	194.39万	0.00亿	0.000%
2026-06-22	15.420	15.540	15.680	14.920	-0.130	-0.830%	178.22万	0.00亿	0.000%
2026-06-18	15.550	15.670	15.850	15.390	0.060	0.384%	147.19万	0.00亿	0.000%
2026-06-17	16.200	15.610	16.200	15.430	-0.490	-3.043%	196.83万	0.00亿	0.000%
2026-06-16	16.000	16.100	16.120	15.780	0.050	0.312%	137.47万	0.00亿	0.000%
2026-06-15	15.920	16.050	16.330	15.830	0.220	1.390%	140.83万	0.00亿	0.000%
2026-06-12	15.600	15.830	16.100	15.380	0.670	4.420%	222.28万	0.00亿	0.000%
2026-06-11	15.660	15.160	15.780	14.800	-0.680	-4.293%	209.81万	0.00亿	0.000%
2026-06-10	16.010	15.840	16.410	15.430	-0.280	-1.737%	192.32万	0.00亿	0.000%
2026-06-09	15.980	16.120	16.400	15.910	-0.030	-0.186%	170.03万	0.00亿	0.000%
2026-06-08	16.390	16.150	16.870	15.860	-0.400	-2.417%	181.91万	0.00亿	0.000%
2026-06-05	16.290	16.550	16.680	15.770	0.510	3.180%	181.47万	0.00亿	0.000%
2026-06-04	16.600	16.040	16.700	15.920	-0.650	-3.895%	182.81万	0.00亿	0.000%
2026-06-03	17.100	16.690	17.100	16.600	-0.310	-1.824%	146.36万	0.00亿	0.000%
2026-06-02	17.340	17.000	17.460	16.730	-0.260	-1.506%	158.23万	0.00亿	0.000%
2026-06-01	16.750	17.260	17.580	16.350	0.610	3.664%	233.81万	0.00亿	0.000%
2026-05-29	17.730	16.650	17.970	16.590	-1.030	-5.826%	242.00万	0.00亿	0.000%
2026-05-28	17.300	17.680	17.940	17.160	0.220	1.260%	220.53万	0.00亿	0.000%
2026-05-27	18.130	17.460	18.330	17.320	-0.710	-3.908%	233.63万	0.00亿	0.000%
2026-05-26	18.670	18.170	18.950	17.860	-0.710	-3.761%	264.93万	0.00亿	0.000%
2026-05-25	19.180	18.880	19.580	18.610	-0.410	-2.125%	204.74万	0.00亿	0.000%
2026-05-22	19.130	19.290	19.440	18.500	0.690	3.710%	207.88万	0.00亿	0.000%
2026-05-21	19.600	18.600	19.870	18.580	-0.680	-3.527%	247.76万	0.00亿	0.000%
2026-05-20	19.700	19.280	19.960	19.140	-0.720	-3.600%	254.67万	0.00亿	0.000%
2026-05-19	19.400	20.000	20.080	19.200	0.650	3.359%	262.90万	0.00亿	0.000%
2026-05-18	19.160	19.350	19.500	18.980	0.070	0.363%	192.75万	0.00亿	0.000%
2026-05-15	19.380	19.280	19.600	18.960	0.150	0.784%	263.60万	0.00亿	0.000%
2026-05-14	19.880	19.130	20.170	19.120	-0.530	-2.696%	211.97万	0.00亿	0.000%
2026-05-13	20.000	19.660	20.000	19.490	-0.310	-1.552%	217.43万	0.00亿	0.000%
2026-05-12	20.530	19.970	20.530	19.910	-0.430	-2.108%	183.88万	0.00亿	0.000%
2026-05-11	20.280	20.400	20.520	20.170	0.030	0.147%	193.57万	0.00亿	0.000%
2026-05-08	20.800	20.370	20.910	20.280	-0.090	-0.440%	199.60万	0.00亿	0.000%
2026-05-07	20.180	20.460	20.570	20.000	0.510	2.556%	226.08万	0.00亿	0.000%
2026-05-06	19.820	19.950	20.410	19.820	0.210	1.064%	237.99万	0.00亿	0.000%
2026-04-30	19.570	19.740	19.970	19.360	0.260	1.335%	222.21万	0.00亿	0.000%
2026-04-29	19.010	19.480	19.710	18.950	0.380	1.990%	229.46万	0.00亿	0.000%
2026-04-28	19.510	19.100	19.680	19.000	-0.470	-2.402%	150.76万	0.00亿	0.000%
2026-04-27	18.970	19.570	19.640	18.840	0.620	3.272%	195.61万	0.00亿	0.000%
2026-04-24	18.900	18.950	19.200	18.450	0.030	0.159%	131.15万	0.00亿	0.000%
2026-04-23	19.240	18.920	19.360	18.810	-0.440	-2.273%	125.43万	0.00亿	0.000%
2026-04-22	19.250	19.360	19.430	19.010	0.110	0.571%	117.15万	0.00亿	0.000%
2026-04-21	19.670	19.250	19.670	19.050	-0.300	-1.535%	105.57万	0.00亿	0.000%
2026-04-20	19.340	19.550	19.670	19.260	0.180	0.929%	116.32万	0.00亿	0.000%
2026-04-17	19.570	19.370	19.570	19.160	-0.240	-1.224%	162.06万	0.00亿	0.000%
2026-04-16	18.950	19.610	19.710	18.750	0.760	4.032%	268.29万	0.00亿	0.000%
2026-04-15	18.870	18.850	18.960	18.710	0.000	0.000%	174.04万	0.00亿	0.000%
2026-04-14	18.750	18.850	19.180	18.640	0.330	1.782%	240.03万	0.00亿	0.000%
2026-04-13	18.860	18.520	18.860	18.300	-0.680	-3.542%	334.52万	0.00亿	0.000%
2026-04-10	19.100	19.200	19.510	19.100	0.250	1.319%	132.81万	0.00亿	0.000%
2026-04-09	19.020	18.950	19.250	18.850	-0.410	-2.118%	174.28万	0.00亿	0.000%
2026-04-08	18.610	19.360	19.360	18.610	1.180	6.491%	251.05万	0.00亿	0.000%
2026-04-07	17.850	18.180	18.650	17.850	0.000	0.000%	144.76万	0.00亿	0.000%
2026-04-03	18.230	17.940	18.590	17.840	0.000	0.000%	142.09万	0.00亿	0.000%
2026-04-02	18.920	18.250	18.940	18.140	0.000	0.000%	162.62万	0.00亿	0.000%
2026-04-01	18.880	18.980	19.100	18.660	0.000	0.000%	129.18万	0.00亿	0.000%