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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.08 | 19.17 | 18.70 | 18.80 | -0.42% | 0.54 | 1.02% |
| 2026-02-13 | 18.50 | 19.27 | 18.49 | 18.88 | +2.11% | 1.23 | 2.31% |
| 2026-02-12 | 17.94 | 18.68 | 17.85 | 18.49 | +2.84% | 1.04 | 2.01% |
| 2026-02-11 | 18.40 | 18.40 | 17.87 | 17.98 | -1.32% | 0.75 | 1.48% |
| 2026-02-10 | 17.75 | 18.80 | 17.75 | 18.22 | +2.02% | 1.24 | 2.41% |
| 2026-02-09 | 17.95 | 18.02 | 17.65 | 17.86 | -0.06% | 0.74 | 1.47% |
| 2026-02-06 | 17.70 | 18.14 | 17.58 | 17.87 | +0.11% | 0.52 | 1.04% |
| 2026-02-05 | 18.01 | 18.02 | 17.77 | 17.85 | -1.16% | 0.47 | 0.94% |
| 2026-02-04 | 18.17 | 18.29 | 17.95 | 18.06 | -0.61% | 0.46 | 0.91% |
| 2026-02-03 | 18.41 | 18.55 | 18.07 | 18.17 | -0.38% | 0.57 | 1.11% |
| 2026-02-02 | 18.76 | 18.93 | 18.21 | 18.24 | -2.56% | 0.56 | 1.06% |
| 2026-01-30 | 18.60 | 18.93 | 18.45 | 18.72 | +0.65% | 0.70 | 1.34% |
| 2026-01-29 | 18.31 | 19.26 | 18.21 | 18.60 | +0.81% | 1.19 | 2.24% |
| 2026-01-28 | 18.47 | 18.54 | 18.20 | 18.45 | -0.43% | 0.66 | 1.27% |
| 2026-01-27 | 18.57 | 18.67 | 18.10 | 18.53 | -0.54% | 0.64 | 1.24% |
| 2026-01-26 | 19.50 | 19.50 | 18.56 | 18.63 | -3.92% | 1.10 | 2.07% |
| 2026-01-23 | 19.59 | 19.64 | 19.32 | 19.39 | -0.67% | 0.75 | 1.38% |
| 2026-01-22 | 19.43 | 19.78 | 19.10 | 19.52 | +0.51% | 1.21 | 2.22% |
| 2026-01-21 | 18.61 | 19.63 | 18.52 | 19.42 | +3.52% | 1.41 | 2.62% |
| 2026-01-20 | 18.99 | 19.05 | 18.53 | 18.76 | -1.73% | 0.82 | 1.55% |