永信至诚 sh.688244
18.88
-2.13%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.18 | 19.58 | 18.61 | 18.88 | -2.13% | 0.39 | 1.36% |
| 2026-05-22 | 19.13 | 19.44 | 18.50 | 19.29 | +3.71% | 0.39 | 1.38% |
| 2026-05-21 | 19.60 | 19.87 | 18.58 | 18.60 | -3.53% | 0.48 | 1.64% |
| 2026-05-20 | 19.70 | 19.96 | 19.14 | 19.28 | -3.60% | 0.49 | 1.69% |
| 2026-05-19 | 19.40 | 20.08 | 19.20 | 20.00 | +3.36% | 0.52 | 1.74% |
| 2026-05-18 | 19.16 | 19.50 | 18.98 | 19.35 | +0.36% | 0.37 | 1.28% |
| 2026-05-15 | 19.38 | 19.60 | 18.96 | 19.28 | +0.78% | 0.51 | 1.75% |
| 2026-05-14 | 19.88 | 20.17 | 19.12 | 19.13 | -2.70% | 0.41 | 1.40% |
| 2026-05-13 | 20.00 | 20.00 | 19.49 | 19.66 | -1.55% | 0.43 | 1.44% |
| 2026-05-12 | 20.53 | 20.53 | 19.91 | 19.97 | -2.11% | 0.37 | 1.22% |
| 2026-05-11 | 20.28 | 20.52 | 20.17 | 20.40 | +0.15% | 0.39 | 1.28% |
| 2026-05-08 | 20.80 | 20.91 | 20.28 | 20.37 | -0.44% | 0.41 | 1.32% |
| 2026-05-07 | 20.18 | 20.57 | 20.00 | 20.46 | +2.56% | 0.46 | 1.50% |
| 2026-05-06 | 19.82 | 20.41 | 19.82 | 19.95 | +1.06% | 0.48 | 1.58% |
| 2026-04-30 | 19.57 | 19.97 | 19.36 | 19.74 | +1.33% | 0.44 | 1.47% |
| 2026-04-29 | 19.01 | 19.71 | 18.95 | 19.48 | +1.99% | 0.45 | 1.52% |
| 2026-04-28 | 19.51 | 19.68 | 19.00 | 19.10 | -2.40% | 0.29 | 1.00% |
| 2026-04-27 | 18.97 | 19.64 | 18.84 | 19.57 | +3.27% | 0.38 | 1.30% |
| 2026-04-24 | 18.90 | 19.20 | 18.45 | 18.95 | +0.16% | 0.25 | 0.87% |
| 2026-04-23 | 19.24 | 19.36 | 18.81 | 18.92 | -2.27% | 0.24 | 0.83% |