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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.01 | 22.01 | 22.01 | 22.01 | +9.99% | 0.34 | 0.65% |
| 2025-06-24 | 20.01 | 20.01 | 20.01 | 20.01 | +10.01% | 0.49 | 1.03% |
| 2025-06-23 | 16.88 | 18.52 | 16.71 | 18.19 | +7.25% | 1.88 | 4.39% |
| 2025-06-20 | 16.97 | 17.47 | 16.94 | 16.96 | +0.18% | 0.37 | 0.89% |
| 2025-06-19 | 17.19 | 17.36 | 16.89 | 16.93 | -1.43% | 0.48 | 1.14% |
| 2025-06-18 | 17.30 | 17.41 | 17.08 | 17.18 | -0.80% | 0.40 | 0.95% |
| 2025-06-17 | 17.40 | 17.49 | 17.26 | 17.31 | -1.07% | 0.37 | 0.86% |
| 2025-06-16 | 17.14 | 17.72 | 17.07 | 17.50 | +1.83% | 0.73 | 1.71% |
| 2025-06-13 | 17.95 | 17.95 | 17.13 | 17.19 | -3.00% | 1.03 | 2.43% |
| 2025-06-12 | 18.09 | 18.13 | 17.64 | 17.72 | -2.28% | 1.07 | 2.45% |
| 2025-06-11 | 17.95 | 18.34 | 17.86 | 18.13 | +1.43% | 1.17 | 2.65% |
| 2025-06-10 | 17.81 | 18.39 | 17.59 | 17.88 | -0.06% | 1.33 | 3.01% |
| 2025-06-09 | 17.99 | 18.11 | 17.70 | 17.89 | +0.11% | 0.79 | 1.81% |
| 2025-06-06 | 17.95 | 18.03 | 17.70 | 17.87 | -0.93% | 0.56 | 1.28% |
| 2025-06-05 | 17.62 | 18.17 | 17.53 | 18.03 | +1.61% | 0.79 | 1.81% |
| 2025-06-04 | 17.73 | 17.84 | 17.45 | 17.75 | +0.28% | 0.56 | 1.31% |
| 2025-06-03 | 17.74 | 18.03 | 17.66 | 17.70 | -0.83% | 0.74 | 1.71% |
| 2025-05-30 | 18.64 | 18.64 | 17.79 | 17.85 | -3.93% | 1.11 | 2.53% |
| 2025-05-29 | 17.93 | 18.66 | 17.93 | 18.58 | +3.23% | 1.26 | 2.79% |
| 2025-05-28 | 18.11 | 18.30 | 17.96 | 17.99 | -1.03% | 0.69 | 1.56% |