永安行
sh603776 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.65
涨跌幅
+0.73%
成交量
1,400,200 股
成交额
28,869,094 元
换手率
0.50%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.63 | 20.65 | 20.85 | 20.26 | +0.73% | 1,400,200 | 28,869,094 | 0.50 |
| 2026-10-13 | 20.13 | 20.50 | 20.69 | 19.86 | +1.03% | 1,513,300 | 30,712,450 | 0.54 |
| 2026-10-12 | 20.30 | 20.29 | 20.59 | 20.15 | -0.05% | 1,065,300 | 21,697,166 | 0.38 |
| 2026-10-09 | 20.47 | 20.30 | 20.50 | 19.82 | -0.88% | 1,799,400 | 36,264,248 | 0.64 |
| 2026-10-08 | 20.99 | 20.48 | 21.10 | 20.39 | -1.68% | 1,248,300 | 25,823,344 | 0.44 |
| 2026-09-30 | 21.00 | 20.83 | 21.27 | 20.82 | -1.14% | 1,544,100 | 32,463,484 | 0.55 |
| 2026-09-29 | 20.76 | 21.07 | 21.15 | 20.55 | +1.74% | 2,474,600 | 51,657,720 | 0.88 |
| 2026-09-28 | 21.07 | 20.71 | 22.18 | 20.71 | -2.08% | 3,231,400 | 69,038,944 | 1.15 |
| 2026-09-24 | 20.72 | 21.15 | 21.20 | 20.40 | +1.54% | 3,818,000 | 79,555,240 | 1.36 |
| 2026-09-23 | 20.56 | 20.83 | 21.01 | 20.10 | +0.92% | 3,742,100 | 76,672,872 | 1.33 |
| 2026-09-22 | 19.68 | 20.64 | 20.65 | 19.50 | +5.09% | 3,093,700 | 62,398,328 | 1.10 |
| 2026-09-21 | 19.55 | 19.64 | 19.89 | 19.55 | +0.15% | 1,221,400 | 23,976,632 | 0.43 |
| 2026-09-18 | 19.58 | 19.61 | 19.70 | 19.50 | +0.87% | 1,135,200 | 22,240,924 | 0.40 |
| 2026-09-17 | 19.51 | 19.44 | 19.63 | 19.42 | -1.07% | 1,032,900 | 20,148,508 | 0.37 |
| 2026-09-16 | 19.26 | 19.65 | 19.69 | 19.13 | +2.02% | 1,914,700 | 37,369,104 | 0.68 |
| 2026-09-15 | 19.62 | 19.26 | 19.62 | 19.26 | -1.38% | 895,300 | 17,373,652 | 0.32 |
| 2026-09-14 | 19.39 | 19.53 | 19.63 | 19.15 | +0.83% | 1,039,000 | 20,278,516 | 0.37 |
| 2026-09-11 | 19.40 | 19.37 | 19.73 | 19.25 | -0.56% | 2,190,500 | 42,602,400 | 0.78 |
| 2026-09-10 | 20.00 | 19.48 | 20.00 | 19.33 | -2.75% | 2,532,700 | 49,555,176 | 0.90 |
| 2026-09-09 | 19.98 | 20.03 | 20.51 | 19.85 | +0.25% | 2,472,800 | 49,744,948 | 0.88 |
| 2026-09-08 | 20.00 | 19.98 | 20.23 | 19.82 | -0.65% | 1,607,400 | 32,043,628 | 0.57 |
| 2026-09-07 | 20.31 | 20.11 | 20.36 | 19.80 | -0.54% | 2,166,300 | 43,372,288 | 0.77 |
| 2026-09-04 | 20.42 | 20.22 | 20.68 | 20.14 | -0.49% | 1,635,500 | 33,368,434 | 0.58 |
| 2026-09-03 | 20.54 | 20.32 | 20.59 | 20.30 | -0.49% | 1,249,500 | 25,525,068 | 0.45 |
| 2026-09-02 | 20.87 | 20.42 | 20.95 | 20.29 | -2.20% | 2,788,600 | 57,472,672 | 0.99 |
| 2026-09-01 | 20.42 | 20.88 | 20.88 | 20.42 | +1.36% | 1,914,000 | 39,604,800 | 0.68 |
| 2026-08-31 | 20.00 | 20.60 | 20.73 | 19.93 | +2.13% | 3,076,200 | 62,861,544 | 1.10 |
| 2026-08-28 | 20.25 | 20.17 | 20.88 | 20.14 | -0.15% | 1,815,900 | 37,104,616 | 0.65 |
| 2026-08-27 | 20.15 | 20.20 | 20.36 | 19.88 | +0.45% | 1,742,900 | 34,990,088 | 0.62 |
| 2026-08-26 | 20.44 | 20.11 | 20.70 | 20.00 | -1.61% | 2,575,800 | 52,396,560 | 0.92 |
需要全历史数据与程序化访问？
查看 永安行 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603776 获取全部历史日线。