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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.35 | 21.24 | 20.21 | 20.99 | +3.04% | 1.33 | 2.26% |
| 2026-04-21 | 20.45 | 20.98 | 20.18 | 20.37 | +0.39% | 1.28 | 2.23% |
| 2026-04-20 | 19.99 | 20.75 | 19.91 | 20.29 | +1.15% | 1.08 | 1.88% |
| 2026-04-17 | 19.04 | 20.24 | 19.04 | 20.06 | +4.70% | 1.25 | 2.24% |
| 2026-04-16 | 19.09 | 19.29 | 18.88 | 19.16 | +1.43% | 0.34 | 0.63% |
| 2026-04-15 | 19.43 | 19.44 | 18.77 | 18.89 | -2.28% | 0.48 | 0.90% |
| 2026-04-14 | 18.82 | 19.65 | 18.71 | 19.33 | +3.09% | 0.77 | 1.43% |
| 2026-04-13 | 18.64 | 18.79 | 18.29 | 18.75 | +0.59% | 0.50 | 0.97% |
| 2026-04-10 | 18.43 | 18.92 | 18.43 | 18.64 | +1.08% | 0.30 | 0.57% |
| 2026-04-09 | 18.55 | 18.60 | 18.34 | 18.44 | -1.07% | 0.24 | 0.46% |
| 2026-04-08 | 18.45 | 18.78 | 18.45 | 18.64 | +2.19% | 0.29 | 0.56% |
| 2026-04-07 | 17.94 | 18.48 | 17.70 | 18.24 | +1.79% | 0.33 | 0.66% |
| 2026-04-03 | 18.37 | 18.38 | 17.90 | 17.92 | -2.45% | 0.24 | 0.48% |
| 2026-04-02 | 18.80 | 18.96 | 18.30 | 18.37 | -1.61% | 0.34 | 0.65% |
| 2026-04-01 | 17.87 | 18.73 | 17.85 | 18.67 | +5.60% | 0.56 | 1.10% |
| 2026-03-31 | 17.96 | 18.13 | 17.65 | 17.68 | -1.45% | 0.29 | 0.58% |
| 2026-03-30 | 17.69 | 18.07 | 17.65 | 17.94 | +0.28% | 0.26 | 0.51% |
| 2026-03-27 | 17.62 | 17.97 | 17.61 | 17.89 | +0.56% | 0.26 | 0.51% |
| 2026-03-26 | 17.86 | 18.08 | 17.61 | 17.79 | -0.89% | 0.35 | 0.70% |
| 2026-03-25 | 17.84 | 18.04 | 17.73 | 17.95 | +0.67% | 0.39 | 0.77% |