网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

永安行 (603776)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:2.60
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.51 52周最低:16.29

永安行(603776) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-09-1818.8320.7518.6420.751.8910.02151,48130,06011.1912.62
2019-09-1718.1719.8818.0918.860.633.46111,88421,2169.829.32
2019-09-1618.1018.4218.0518.230.150.8332,0845,8482.052.67
2019-09-1218.1318.3017.9318.08-0.06-0.3333,1175,9892.042.76
2019-09-1118.0918.5617.9818.140.060.3356,36810,2783.214.70
2019-09-1018.1818.1917.9618.080.080.4440,8037,3701.283.40
2019-09-0918.0518.3717.9118.000.080.4559,88510,8072.574.99
2019-09-0617.8118.2017.7717.920.120.6740,4907,2602.423.37
2019-09-0517.8218.0717.7617.800.060.3433,3175,9781.752.78
2019-09-0417.7417.7817.4617.74-0.01-0.0621,6283,8191.801.80
2019-09-0317.3817.7717.3117.750.372.1329,8655,2362.652.49
2019-09-0217.2417.4716.9117.38-0.20-1.1434,4975,9263.192.87
2019-08-3017.6817.9317.4117.580.000.0031,6275,5852.962.64
2019-08-2917.4017.7917.2117.580.362.0938,1556,6943.373.18
2019-08-2817.2917.4317.1617.220.090.5321,9103,7871.581.83
2019-08-2717.0317.3517.0017.130.171.0030,8315,2832.062.57
2019-08-2616.9017.1616.8216.96-0.37-2.1419,0763,2401.961.59
2019-08-2317.6917.7817.2817.33-0.37-2.0921,7093,7902.821.81
2019-08-2217.7317.8817.5217.700.040.2319,4093,4352.041.62
2019-08-2117.5817.8717.5817.660.020.1127,2214,8331.642.27
2019-08-2017.7917.8717.5517.64-0.02-0.1130,2645,3571.812.52
2019-08-1917.2817.7617.2817.660.442.5643,1787,6032.793.60
2019-08-1617.3217.3417.1017.22-0.03-0.1718,2503,1401.391.52
2019-08-1516.7517.3416.6817.250.130.7623,9804,0753.862.00
2019-08-1416.8217.1816.7617.120.462.7629,0724,9352.522.42
2019-08-1316.8816.9216.4716.66-0.20-1.1916,3342,7252.671.36
2019-08-1216.6816.9916.6816.860.130.7813,9672,3491.851.16
2019-08-0917.3417.4016.7316.73-0.57-3.2916,5842,8293.871.38
2019-08-0817.3517.5917.1517.30-0.02-0.1216,2792,8212.541.36
2019-08-0717.4917.7717.3017.32-0.24-1.3719,8443,4792.681.65
2019-08-0616.9817.8616.5817.560.382.2151,3788,8827.454.28
2019-08-0517.5317.5517.1217.18-0.49-2.7718,9273,2832.431.58
2019-08-0217.1017.7116.9317.670.181.0325,8444,4684.462.15
2019-08-0117.4817.8017.3117.490.090.5220,8303,6662.821.74
2019-07-3117.4717.4817.1617.400.070.4016,4832,8591.851.37
2019-07-3017.3817.5317.2017.330.181.0524,7094,3011.922.06
2019-07-2917.3017.4516.9817.15-0.24-1.3820,6193,5312.701.72
2019-07-2616.8717.4516.7117.390.603.5739,8726,8204.413.32
2019-07-2516.8817.0516.7616.79-0.19-1.1218,0543,0451.711.50
2019-07-2416.7117.2316.6116.980.392.3523,1673,9183.741.93
2019-07-2316.4916.7016.3516.590.181.1016,0032,6442.131.33
2019-07-2217.0917.2016.2916.41-0.69-4.0426,9434,4585.322.25
2019-07-1917.3017.4217.0817.100.050.2915,3472,6451.991.28
2019-07-1817.4317.4317.0117.05-0.53-3.0123,2984,0162.391.94
2019-07-1717.2917.8417.2317.580.281.6232,1255,6393.532.68
2019-07-1617.5017.5717.3017.30-0.20-1.1419,5223,3981.541.63
2019-07-1517.2018.3416.8117.500.150.8630,2305,2578.822.52
2019-07-1217.3617.4817.1017.35-0.01-0.0620,3773,5302.191.70
2019-07-1117.2817.5316.9017.360.201.1725,7954,4443.672.15
2019-07-1017.3317.5516.9417.16-0.17-0.9818,5823,2113.521.55
2019-07-0917.4817.6517.2017.330.020.1225,1744,3792.602.10
2019-07-0818.0618.2017.2517.31-0.90-4.9430,1195,3155.222.51
2019-07-0518.0818.3817.8718.210.191.0525,6134,6462.832.13
2019-07-0418.2918.4017.8818.02-0.21-1.1525,2884,5702.852.11
2019-07-0318.3318.5217.9818.23-0.26-1.4131,9895,8082.922.67
2019-07-0218.6518.7718.3918.49-0.29-1.5429,6445,4952.022.47
2019-07-0118.5518.8618.4218.780.512.7944,7318,3512.413.73
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019