永安行（603776）历史交易数据_股票行情

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(%)
2019-09-18	18.83	20.75	18.64	20.75	1.89	10.02	151,481	30,060	11.19	12.62
2019-09-17	18.17	19.88	18.09	18.86	0.63	3.46	111,884	21,216	9.82	9.32
2019-09-16	18.10	18.42	18.05	18.23	0.15	0.83	32,084	5,848	2.05	2.67
2019-09-12	18.13	18.30	17.93	18.08	-0.06	-0.33	33,117	5,989	2.04	2.76
2019-09-11	18.09	18.56	17.98	18.14	0.06	0.33	56,368	10,278	3.21	4.70
2019-09-10	18.18	18.19	17.96	18.08	0.08	0.44	40,803	7,370	1.28	3.40
2019-09-09	18.05	18.37	17.91	18.00	0.08	0.45	59,885	10,807	2.57	4.99
2019-09-06	17.81	18.20	17.77	17.92	0.12	0.67	40,490	7,260	2.42	3.37
2019-09-05	17.82	18.07	17.76	17.80	0.06	0.34	33,317	5,978	1.75	2.78
2019-09-04	17.74	17.78	17.46	17.74	-0.01	-0.06	21,628	3,819	1.80	1.80
2019-09-03	17.38	17.77	17.31	17.75	0.37	2.13	29,865	5,236	2.65	2.49
2019-09-02	17.24	17.47	16.91	17.38	-0.20	-1.14	34,497	5,926	3.19	2.87
2019-08-30	17.68	17.93	17.41	17.58	0.00	0.00	31,627	5,585	2.96	2.64
2019-08-29	17.40	17.79	17.21	17.58	0.36	2.09	38,155	6,694	3.37	3.18
2019-08-28	17.29	17.43	17.16	17.22	0.09	0.53	21,910	3,787	1.58	1.83
2019-08-27	17.03	17.35	17.00	17.13	0.17	1.00	30,831	5,283	2.06	2.57
2019-08-26	16.90	17.16	16.82	16.96	-0.37	-2.14	19,076	3,240	1.96	1.59
2019-08-23	17.69	17.78	17.28	17.33	-0.37	-2.09	21,709	3,790	2.82	1.81
2019-08-22	17.73	17.88	17.52	17.70	0.04	0.23	19,409	3,435	2.04	1.62
2019-08-21	17.58	17.87	17.58	17.66	0.02	0.11	27,221	4,833	1.64	2.27
2019-08-20	17.79	17.87	17.55	17.64	-0.02	-0.11	30,264	5,357	1.81	2.52
2019-08-19	17.28	17.76	17.28	17.66	0.44	2.56	43,178	7,603	2.79	3.60
2019-08-16	17.32	17.34	17.10	17.22	-0.03	-0.17	18,250	3,140	1.39	1.52
2019-08-15	16.75	17.34	16.68	17.25	0.13	0.76	23,980	4,075	3.86	2.00
2019-08-14	16.82	17.18	16.76	17.12	0.46	2.76	29,072	4,935	2.52	2.42
2019-08-13	16.88	16.92	16.47	16.66	-0.20	-1.19	16,334	2,725	2.67	1.36
2019-08-12	16.68	16.99	16.68	16.86	0.13	0.78	13,967	2,349	1.85	1.16
2019-08-09	17.34	17.40	16.73	16.73	-0.57	-3.29	16,584	2,829	3.87	1.38
2019-08-08	17.35	17.59	17.15	17.30	-0.02	-0.12	16,279	2,821	2.54	1.36
2019-08-07	17.49	17.77	17.30	17.32	-0.24	-1.37	19,844	3,479	2.68	1.65
2019-08-06	16.98	17.86	16.58	17.56	0.38	2.21	51,378	8,882	7.45	4.28
2019-08-05	17.53	17.55	17.12	17.18	-0.49	-2.77	18,927	3,283	2.43	1.58
2019-08-02	17.10	17.71	16.93	17.67	0.18	1.03	25,844	4,468	4.46	2.15
2019-08-01	17.48	17.80	17.31	17.49	0.09	0.52	20,830	3,666	2.82	1.74
2019-07-31	17.47	17.48	17.16	17.40	0.07	0.40	16,483	2,859	1.85	1.37
2019-07-30	17.38	17.53	17.20	17.33	0.18	1.05	24,709	4,301	1.92	2.06
2019-07-29	17.30	17.45	16.98	17.15	-0.24	-1.38	20,619	3,531	2.70	1.72
2019-07-26	16.87	17.45	16.71	17.39	0.60	3.57	39,872	6,820	4.41	3.32
2019-07-25	16.88	17.05	16.76	16.79	-0.19	-1.12	18,054	3,045	1.71	1.50
2019-07-24	16.71	17.23	16.61	16.98	0.39	2.35	23,167	3,918	3.74	1.93
2019-07-23	16.49	16.70	16.35	16.59	0.18	1.10	16,003	2,644	2.13	1.33
2019-07-22	17.09	17.20	16.29	16.41	-0.69	-4.04	26,943	4,458	5.32	2.25
2019-07-19	17.30	17.42	17.08	17.10	0.05	0.29	15,347	2,645	1.99	1.28
2019-07-18	17.43	17.43	17.01	17.05	-0.53	-3.01	23,298	4,016	2.39	1.94
2019-07-17	17.29	17.84	17.23	17.58	0.28	1.62	32,125	5,639	3.53	2.68
2019-07-16	17.50	17.57	17.30	17.30	-0.20	-1.14	19,522	3,398	1.54	1.63
2019-07-15	17.20	18.34	16.81	17.50	0.15	0.86	30,230	5,257	8.82	2.52
2019-07-12	17.36	17.48	17.10	17.35	-0.01	-0.06	20,377	3,530	2.19	1.70
2019-07-11	17.28	17.53	16.90	17.36	0.20	1.17	25,795	4,444	3.67	2.15
2019-07-10	17.33	17.55	16.94	17.16	-0.17	-0.98	18,582	3,211	3.52	1.55
2019-07-09	17.48	17.65	17.20	17.33	0.02	0.12	25,174	4,379	2.60	2.10
2019-07-08	18.06	18.20	17.25	17.31	-0.90	-4.94	30,119	5,315	5.22	2.51
2019-07-05	18.08	18.38	17.87	18.21	0.19	1.05	25,613	4,646	2.83	2.13
2019-07-04	18.29	18.40	17.88	18.02	-0.21	-1.15	25,288	4,570	2.85	2.11
2019-07-03	18.33	18.52	17.98	18.23	-0.26	-1.41	31,989	5,808	2.92	2.67
2019-07-02	18.65	18.77	18.39	18.49	-0.29	-1.54	29,644	5,495	2.02	2.47
2019-07-01	18.55	18.86	18.42	18.78	0.51	2.79	44,731	8,351	2.41	3.73

起始日期	上市日
截止日期	今日

永安行 (603776)

永安行(603776) 历史交易数据

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