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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.96 | 17.98 | 17.26 | 17.83 | +2.00% | 0.61 | 1.24% |
| 2026-03-23 | 18.50 | 18.71 | 17.33 | 17.48 | -7.27% | 0.96 | 1.90% |
| 2026-03-20 | 19.45 | 19.64 | 18.80 | 18.85 | -3.18% | 0.53 | 0.98% |
| 2026-03-19 | 19.66 | 19.91 | 19.40 | 19.47 | -2.16% | 0.45 | 0.82% |
| 2026-03-18 | 19.77 | 19.95 | 19.60 | 19.90 | +1.27% | 0.42 | 0.76% |
| 2026-03-17 | 20.22 | 20.46 | 19.62 | 19.65 | -2.82% | 0.61 | 1.08% |
| 2026-03-16 | 19.90 | 20.34 | 19.71 | 20.22 | -0.15% | 0.66 | 1.17% |
| 2026-03-13 | 20.28 | 20.77 | 20.17 | 20.25 | -0.83% | 0.80 | 1.39% |
| 2026-03-12 | 20.30 | 20.57 | 20.02 | 20.42 | +0.89% | 0.71 | 1.25% |
| 2026-03-11 | 20.26 | 20.47 | 20.12 | 20.24 | -0.30% | 0.65 | 1.14% |
| 2026-03-10 | 20.32 | 20.40 | 20.13 | 20.30 | -0.05% | 0.70 | 1.23% |
| 2026-03-09 | 19.76 | 20.40 | 19.61 | 20.31 | +1.75% | 1.14 | 2.02% |
| 2026-03-06 | 19.41 | 20.14 | 19.34 | 19.96 | +2.89% | 1.22 | 2.19% |
| 2026-03-05 | 19.20 | 19.49 | 19.05 | 19.40 | +2.11% | 0.79 | 1.46% |
| 2026-03-04 | 18.70 | 19.46 | 18.70 | 19.00 | -0.11% | 0.82 | 1.53% |
| 2026-03-03 | 19.06 | 19.36 | 18.80 | 19.02 | -0.57% | 1.22 | 2.28% |
| 2026-03-02 | 18.43 | 19.47 | 18.31 | 19.13 | +1.59% | 1.39 | 2.61% |
| 2026-02-27 | 18.48 | 19.17 | 18.37 | 18.83 | +1.95% | 0.76 | 1.45% |
| 2026-02-26 | 18.73 | 18.73 | 18.36 | 18.47 | -1.39% | 0.56 | 1.09% |
| 2026-02-25 | 18.71 | 19.00 | 18.60 | 18.73 | -0.37% | 0.53 | 1.01% |