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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.15 | 20.49 | 19.90 | 20.11 | -0.20% | 0.90 | 1.83% |
| 2025-07-22 | 20.36 | 20.45 | 20.10 | 20.15 | -1.18% | 0.99 | 2.02% |
| 2025-07-21 | 20.75 | 20.75 | 20.37 | 20.39 | -1.73% | 1.14 | 2.31% |
| 2025-07-18 | 20.34 | 20.97 | 20.20 | 20.75 | +1.92% | 1.55 | 3.10% |
| 2025-07-17 | 19.97 | 20.78 | 19.81 | 20.36 | +1.95% | 1.97 | 4.01% |
| 2025-07-16 | 19.50 | 20.53 | 19.33 | 19.97 | -0.65% | 2.25 | 4.70% |
| 2025-07-15 | 20.18 | 20.62 | 19.78 | 20.10 | -2.62% | 2.00 | 4.13% |
| 2025-07-14 | 20.64 | 20.98 | 20.20 | 20.64 | -2.18% | 1.25 | 2.52% |
| 2025-07-11 | 21.46 | 21.58 | 20.90 | 21.10 | -1.86% | 1.41 | 2.76% |
| 2025-07-10 | 21.45 | 21.69 | 20.89 | 21.50 | -0.09% | 1.59 | 3.09% |
| 2025-07-09 | 21.45 | 21.76 | 21.31 | 21.52 | +0.09% | 1.60 | 3.08% |
| 2025-07-08 | 21.40 | 21.94 | 21.33 | 21.50 | +0.33% | 2.10 | 4.03% |
| 2025-07-07 | 21.88 | 22.29 | 21.27 | 21.43 | -4.88% | 3.20 | 6.16% |
| 2025-07-04 | 21.03 | 23.23 | 20.71 | 22.53 | +4.89% | 5.58 | 10.48% |
| 2025-07-03 | 19.58 | 21.48 | 19.51 | 21.48 | +9.98% | 2.49 | 4.96% |
| 2025-07-02 | 20.08 | 20.58 | 19.50 | 19.53 | -4.55% | 1.81 | 3.76% |
| 2025-07-01 | 20.00 | 20.59 | 19.86 | 20.46 | +1.54% | 2.29 | 4.69% |
| 2025-06-30 | 19.38 | 20.25 | 19.25 | 20.15 | +2.81% | 3.02 | 6.32% |
| 2025-06-27 | 19.77 | 20.60 | 19.48 | 19.60 | -1.36% | 3.50 | 7.31% |
| 2025-06-26 | 21.50 | 21.50 | 19.81 | 19.87 | -9.72% | 6.15 | 12.40% |