永安行 sh.603776
21.65
-3.56%
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 | 22.47 | 22.63 | 21.32 | 21.65 | -3.56% | 0.90 | 1.48% |
| 2026-05-22 | 22.28 | 22.55 | 22.00 | 22.45 | +1.13% | 0.96 | 1.53% |
| 2026-05-21 | 21.89 | 22.99 | 21.89 | 22.20 | +0.73% | 1.42 | 2.24% |
| 2026-05-20 | 22.04 | 22.20 | 21.38 | 22.04 | +0.78% | 0.94 | 1.53% |
| 2026-05-19 | 21.82 | 22.25 | 21.50 | 21.87 | +0.14% | 0.97 | 1.59% |
| 2026-05-18 | 21.65 | 21.90 | 21.43 | 21.84 | +0.41% | 0.91 | 1.49% |
| 2026-05-15 | 22.70 | 22.80 | 21.60 | 21.75 | -4.14% | 1.35 | 2.18% |
| 2026-05-14 | 22.85 | 23.17 | 22.61 | 22.69 | -1.65% | 1.77 | 2.76% |
| 2026-05-13 | 21.71 | 23.38 | 21.31 | 23.07 | +7.40% | 3.12 | 4.97% |
| 2026-05-12 | 20.41 | 22.03 | 20.41 | 21.48 | +4.63% | 2.29 | 3.82% |
| 2026-05-11 | 19.91 | 20.88 | 19.81 | 20.53 | +3.63% | 1.18 | 2.07% |
| 2026-05-08 | 19.79 | 19.97 | 19.66 | 19.81 | +0.35% | 0.43 | 0.78% |
| 2026-05-07 | 19.85 | 19.95 | 19.60 | 19.74 | -0.60% | 0.50 | 0.90% |
| 2026-05-06 | 20.05 | 20.36 | 19.76 | 19.86 | +0.15% | 0.78 | 1.39% |
| 2026-04-30 | 19.87 | 20.08 | 19.74 | 19.83 | -0.15% | 0.54 | 0.97% |
| 2026-04-29 | 19.58 | 20.05 | 19.49 | 19.86 | +1.79% | 1.06 | 1.91% |
| 2026-04-28 | 20.90 | 20.94 | 19.23 | 19.51 | -5.52% | 2.04 | 3.63% |
| 2026-04-27 | 20.68 | 20.95 | 20.45 | 20.65 | -0.82% | 1.00 | 1.72% |
| 2026-04-24 | 20.43 | 21.11 | 20.41 | 20.82 | +1.26% | 1.03 | 1.77% |
| 2026-04-23 | 21.18 | 21.18 | 20.43 | 20.56 | -2.05% | 1.01 | 1.73% |