永安行(603776)股票信息
| 股票代码 | 603776 |
| 股票名称 | 永安行 |
| 最新价/元 | 10.48 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -4.99 |
| 买入/元 | 10.48 |
| 卖出/元 | 10.50 |
| 昨收/元 | 11.03 |
| 今开/元 | 11.15 |
| 最高/元 | 11.15 |
| 最低/元 | 10.38 |
| 成交量/手 | 44984.27 |
| 成交额/万 | 4813.34 |
| 股净值/元 | -19.06 |
| 市净率 | 0.83 |
| 总市值/万 | 240491.08 |
| 流通值/万 | 240491.08 |
| 换手率/% | 1.96 |
| 入市日期 | 2017-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
永安行(603776)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.15 | 10.48 | -0.55 | -4.99 | 44984.27 | 4813.34 | 1.96 |
| 2024-10-10 | 11.20 | 11.03 | -0.09 | -0.81 | 53536.49 | 5968.42 | 2.33 |
| 2024-10-09 | 11.71 | 11.12 | -0.74 | -6.24 | 89264.99 | 10127.56 | 3.89 |
| 2024-10-08 | 12.46 | 11.86 | 0.53 | 4.68 | 116815.35 | 13834.23 | 5.09 |
| 2024-09-30 | 10.94 | 11.33 | 0.83 | 7.91 | 104767.28 | 11568.64 | 4.57 |
| 2024-09-27 | 10.28 | 10.50 | 0.39 | 3.86 | 33739.58 | 3494.07 | 1.47 |
| 2024-09-26 | 9.75 | 10.11 | 0.28 | 2.85 | 28880.85 | 2875.32 | 1.26 |
| 2024-09-25 | 9.75 | 9.83 | 0.15 | 1.55 | 32409.00 | 3201.69 | 1.41 |
| 2024-09-24 | 9.46 | 9.68 | 0.22 | 2.33 | 26677.82 | 2560.45 | 1.16 |
| 2024-09-23 | 9.43 | 9.46 | 0.00 | 0.00 | 15529.00 | 1470.15 | 0.68 |
| 2024-09-20 | 9.59 | 9.46 | -0.09 | -0.94 | 12712.80 | 1210.63 | 0.55 |
| 2024-09-19 | 9.39 | 9.55 | 0.22 | 2.36 | 16513.46 | 1571.69 | 0.72 |
| 2024-09-18 | 9.38 | 9.33 | -0.04 | -0.43 | 17019.87 | 1581.95 | 0.74 |
| 2024-09-13 | 9.67 | 9.37 | -0.30 | -3.10 | 22476.40 | 2140.69 | 0.98 |
| 2024-09-12 | 9.74 | 9.67 | -0.08 | -0.82 | 14457.00 | 1410.01 | 0.63 |
| 2024-09-11 | 9.84 | 9.75 | -0.10 | -1.02 | 16812.40 | 1645.42 | 0.73 |
| 2024-09-10 | 9.63 | 9.85 | 0.16 | 1.65 | 24796.06 | 2419.13 | 1.08 |
| 2024-09-09 | 9.66 | 9.69 | -0.03 | -0.31 | 28282.48 | 2740.19 | 1.23 |
| 2024-09-06 | 9.84 | 9.72 | -0.12 | -1.22 | 34084.75 | 3385.02 | 1.49 |
| 2024-09-05 | 9.61 | 9.84 | 0.20 | 2.08 | 26473.48 | 2595.41 | 1.15 |
| 2024-09-04 | 9.66 | 9.64 | -0.09 | -0.93 | 21601.16 | 2088.47 | 0.94 |
| 2024-09-03 | 9.43 | 9.73 | 0.17 | 1.78 | 35505.00 | 3442.43 | 1.55 |
| 2024-09-02 | 10.07 | 9.56 | -0.24 | -2.45 | 42077.76 | 4158.71 | 1.83 |
| 2024-08-30 | 9.63 | 9.80 | 0.18 | 1.87 | 48213.19 | 4755.81 | 2.10 |
| 2024-08-29 | 9.28 | 9.62 | 0.32 | 3.44 | 27108.26 | 2574.98 | 1.18 |
| 2024-08-28 | 9.16 | 9.30 | 0.05 | 0.54 | 15300.48 | 1423.39 | 0.67 |
| 2024-08-27 | 9.44 | 9.25 | -0.21 | -2.22 | 27801.00 | 2585.74 | 1.21 |
| 2024-08-26 | 9.32 | 9.46 | 0.13 | 1.39 | 36989.76 | 3481.92 | 1.61 |
| 2024-08-23 | 9.58 | 9.33 | -0.28 | -2.91 | 35897.54 | 3376.71 | 1.56 |
| 2024-08-22 | 9.89 | 9.61 | -0.29 | -2.93 | 28414.00 | 2757.12 | 1.24 |
| 2024-08-21 | 9.82 | 9.90 | 0.02 | 0.20 | 19458.92 | 1923.27 | 0.85 |
| 2024-08-20 | 10.05 | 9.88 | -0.23 | -2.28 | 37578.60 | 3716.18 | 1.64 |
| 2024-08-19 | 10.15 | 10.11 | -0.05 | -0.49 | 28455.00 | 2885.23 | 1.24 |
| 2024-08-16 | 10.26 | 10.16 | -0.14 | -1.36 | 26480.00 | 2716.44 | 1.15 |
| 2024-08-15 | 10.37 | 10.30 | -0.11 | -1.06 | 32601.80 | 3358.72 | 1.42 |
| 2024-08-14 | 10.43 | 10.41 | -0.08 | -0.76 | 34584.22 | 3645.45 | 1.51 |
| 2024-08-13 | 10.47 | 10.49 | -0.08 | -0.76 | 38448.45 | 3994.46 | 1.68 |
| 2024-08-12 | 10.50 | 10.57 | -0.06 | -0.56 | 37944.35 | 4025.83 | 1.65 |
| 2024-08-09 | 10.72 | 10.63 | -0.02 | -0.19 | 45499.00 | 4885.36 | 1.98 |
| 2024-08-08 | 10.72 | 10.65 | -0.16 | -1.48 | 47448.20 | 5031.99 | 2.07 |
| 2024-08-07 | 10.90 | 10.81 | -0.20 | -1.82 | 50935.20 | 5502.48 | 2.22 |
| 2024-08-06 | 11.45 | 11.01 | -0.20 | -1.78 | 98479.00 | 10727.59 | 4.29 |
| 2024-08-05 | 11.73 | 11.21 | -0.62 | -5.24 | 116711.64 | 13352.04 | 5.09 |
| 2024-08-02 | 12.35 | 11.83 | -0.73 | -5.81 | 158721.67 | 19081.63 | 6.92 |
| 2024-08-01 | 11.55 | 12.56 | 0.71 | 5.99 | 213572.33 | 25860.93 | 9.31 |
| 2024-07-31 | 11.73 | 11.85 | 0.13 | 1.11 | 202789.35 | 24198.95 | 8.84 |
| 2024-07-30 | 11.61 | 11.72 | -0.08 | -0.68 | 172825.76 | 20375.83 | 7.53 |
| 2024-07-29 | 11.30 | 11.80 | 0.50 | 4.43 | 160299.95 | 18760.66 | 6.99 |
| 2024-07-26 | 11.16 | 11.30 | 0.12 | 1.07 | 142769.92 | 15977.63 | 6.22 |
| 2024-07-25 | 10.50 | 11.18 | 0.68 | 6.48 | 131652.92 | 14550.73 | 5.74 |
| 2024-07-24 | 10.83 | 10.50 | -0.57 | -5.15 | 75134.60 | 7984.18 | 3.27 |
| 2024-07-23 | 10.90 | 11.07 | 0.17 | 1.56 | 123896.05 | 13845.09 | 5.40 |
| 2024-07-22 | 10.67 | 10.90 | 0.17 | 1.58 | 82575.90 | 9054.23 | 3.60 |
| 2024-07-19 | 10.69 | 10.73 | -0.13 | -1.20 | 65535.20 | 7043.31 | 2.86 |
| 2024-07-18 | 10.36 | 10.86 | 0.36 | 3.43 | 90973.20 | 9711.40 | 3.96 |
| 2024-07-17 | 10.77 | 10.50 | -0.23 | -2.14 | 62677.67 | 6670.60 | 2.73 |
| 2024-07-16 | 10.77 | 10.73 | -0.07 | -0.65 | 56095.20 | 6007.05 | 2.44 |
| 2024-07-15 | 10.95 | 10.80 | -0.23 | -2.09 | 81466.65 | 8873.39 | 3.55 |
| 2024-07-12 | 10.91 | 11.03 | 0.07 | 0.64 | 129131.48 | 14280.40 | 5.63 |
| 2024-07-11 | 11.08 | 10.96 | -0.03 | -0.27 | 174087.63 | 19259.22 | 7.59 |
| 2024-07-10 | 9.78 | 10.99 | 1.00 | 10.01 | 109090.48 | 11378.64 | 4.75 |
| 2024-07-09 | 9.84 | 9.99 | 0.50 | 5.27 | 63523.08 | 6303.18 | 2.77 |
| 2024-07-08 | 9.68 | 9.49 | -0.22 | -2.27 | 29392.00 | 2838.21 | 1.28 |
| 2024-07-05 | 9.30 | 9.71 | 0.36 | 3.85 | 32177.00 | 3049.04 | 1.40 |
| 2024-07-04 | 9.61 | 9.35 | -0.22 | -2.30 | 26846.90 | 2543.96 | 1.17 |
| 2024-07-03 | 9.96 | 9.87 | -0.08 | -0.80 | 16954.00 | 1676.67 | 0.74 |
| 2024-07-02 | 10.02 | 9.95 | -0.06 | -0.60 | 22103.13 | 2210.55 | 0.96 |
| 2024-07-01 | 10.02 | 10.01 | 0.09 | 0.91 | 30721.06 | 3044.79 | 1.34 |
| 2024-06-28 | 9.71 | 9.92 | 0.02 | 0.20 | 30587.06 | 3039.24 | 1.33 |
| 2024-06-27 | 10.08 | 9.90 | -0.17 | -1.69 | 34435.00 | 3463.55 | 1.50 |
| 2024-06-26 | 9.80 | 10.07 | 0.26 | 2.65 | 35313.00 | 3501.19 | 1.54 |
| 2024-06-25 | 9.83 | 9.81 | -0.07 | -0.71 | 29040.40 | 2858.61 | 1.27 |
| 2024-06-24 | 10.33 | 9.88 | -0.50 | -4.82 | 50462.62 | 5024.19 | 2.20 |
| 2024-06-21 | 10.40 | 10.38 | -0.19 | -1.80 | 40694.38 | 4263.95 | 1.77 |
| 2024-06-20 | 10.79 | 10.57 | -0.34 | -3.12 | 62838.20 | 6682.90 | 2.74 |
| 2024-06-19 | 11.06 | 10.91 | -0.26 | -2.33 | 54988.63 | 6059.01 | 2.40 |
| 2024-06-18 | 11.20 | 11.17 | -0.08 | -0.71 | 59743.19 | 6649.84 | 2.60 |
| 2024-06-17 | 11.11 | 11.25 | 0.02 | 0.18 | 90161.15 | 10174.34 | 3.93 |
| 2024-06-14 | 10.99 | 11.23 | 0.28 | 2.56 | 133737.80 | 15057.85 | 5.83 |
| 2024-06-13 | 11.10 | 10.95 | -0.17 | -1.53 | 86079.00 | 9412.13 | 3.75 |
| 2024-06-12 | 11.16 | 11.12 | -0.05 | -0.45 | 125381.48 | 13994.75 | 5.46 |
| 2024-06-11 | 11.09 | 11.17 | 0.39 | 3.62 | 198688.87 | 22479.21 | 8.66 |
| 2024-06-07 | 9.85 | 10.78 | 0.98 | 10.00 | 106882.61 | 10887.42 | 4.66 |
| 2024-06-06 | 10.59 | 9.80 | -0.79 | -7.46 | 126101.87 | 12813.67 | 5.50 |
| 2024-06-05 | 11.27 | 10.59 | -0.15 | -1.40 | 177379.95 | 19822.76 | 7.73 |
| 2024-06-04 | 9.76 | 10.74 | 0.98 | 10.04 | 79078.37 | 8214.07 | 3.45 |
| 2024-06-03 | 10.05 | 9.76 | -0.19 | -1.91 | 28543.97 | 2837.94 | 1.24 |
| 2024-05-31 | 9.88 | 9.95 | 0.07 | 0.71 | 20730.00 | 2056.02 | 0.90 |
| 2024-05-30 | 9.85 | 9.88 | 0.08 | 0.82 | 17399.35 | 1717.71 | 0.76 |
| 2024-05-29 | 9.72 | 9.80 | 0.02 | 0.20 | 13840.00 | 1356.61 | 0.60 |
| 2024-05-28 | 9.88 | 9.78 | -0.08 | -0.81 | 14707.48 | 1447.33 | 0.64 |
| 2024-05-27 | 9.91 | 9.86 | -0.06 | -0.61 | 18811.92 | 1840.98 | 0.82 |
| 2024-05-24 | 10.06 | 9.92 | -0.11 | -1.10 | 18720.96 | 1872.87 | 0.82 |
| 2024-05-23 | 10.29 | 10.03 | -0.27 | -2.62 | 21008.47 | 2116.02 | 0.92 |
| 2024-05-22 | 10.20 | 10.30 | 0.06 | 0.59 | 19178.32 | 1975.19 | 0.84 |
| 2024-05-21 | 10.68 | 10.24 | -0.46 | -4.30 | 40233.84 | 4163.01 | 1.75 |
| 2024-05-20 | 10.82 | 10.70 | -0.07 | -0.65 | 18513.80 | 1989.70 | 0.81 |
| 2024-05-17 | 10.69 | 10.77 | 0.03 | 0.28 | 11526.20 | 1238.94 | 0.50 |
| 2024-05-16 | 10.68 | 10.74 | 0.11 | 1.04 | 14136.36 | 1522.53 | 0.62 |
| 2024-05-15 | 10.91 | 10.63 | -0.19 | -1.76 | 19918.56 | 2145.75 | 0.87 |
日K线
周K线
月K线
