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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.55 | 22.82 | 22.17 | 22.64 | -0.31% | 1.35 | 2.14% |
| 2025-08-19 | 23.12 | 23.12 | 22.50 | 22.71 | -1.60% | 1.69 | 2.64% |
| 2025-08-18 | 23.31 | 23.59 | 22.88 | 23.08 | -1.70% | 2.41 | 3.69% |
| 2025-08-15 | 23.40 | 23.99 | 23.05 | 23.48 | +0.86% | 2.62 | 3.96% |
| 2025-08-14 | 22.93 | 23.96 | 22.65 | 23.28 | +1.75% | 2.91 | 4.45% |
| 2025-08-13 | 23.20 | 23.40 | 22.68 | 22.88 | -1.25% | 2.43 | 3.76% |
| 2025-08-12 | 23.49 | 24.30 | 23.00 | 23.17 | -1.61% | 2.31 | 4.10% |
| 2025-08-11 | 22.70 | 24.10 | 22.56 | 23.55 | +3.65% | 3.13 | 5.52% |
| 2025-08-08 | 22.68 | 23.13 | 22.33 | 22.72 | -0.92% | 2.59 | 4.73% |
| 2025-08-07 | 21.61 | 23.12 | 21.61 | 22.93 | +4.94% | 4.51 | 8.29% |
| 2025-08-06 | 21.70 | 22.46 | 21.18 | 21.85 | +0.46% | 3.30 | 6.26% |
| 2025-08-05 | 21.84 | 22.15 | 21.52 | 21.75 | -0.50% | 2.02 | 3.85% |
| 2025-08-04 | 20.86 | 22.52 | 20.71 | 21.86 | +4.79% | 3.66 | 6.95% |
| 2025-08-01 | 21.38 | 21.80 | 20.84 | 20.86 | -2.98% | 1.75 | 3.43% |
| 2025-07-31 | 21.62 | 22.62 | 21.21 | 21.50 | -1.92% | 2.87 | 5.47% |
| 2025-07-30 | 22.56 | 23.11 | 21.90 | 21.92 | -3.14% | 2.90 | 5.38% |
| 2025-07-29 | 21.66 | 22.98 | 21.65 | 22.63 | +4.24% | 3.22 | 5.95% |
| 2025-07-28 | 21.60 | 22.05 | 21.10 | 21.71 | -1.23% | 2.88 | 5.54% |
| 2025-07-25 | 20.81 | 22.81 | 20.81 | 21.98 | +4.37% | 3.41 | 6.40% |
| 2025-07-24 | 20.00 | 21.92 | 19.96 | 21.06 | +4.72% | 3.04 | 6.02% |