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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.73 | 19.29 | 18.70 | 19.09 | +1.92% | 0.88 | 1.64% |
| 2026-01-16 | 18.61 | 18.85 | 18.35 | 18.73 | +0.70% | 0.86 | 1.65% |
| 2026-01-15 | 18.70 | 18.96 | 18.42 | 18.60 | -0.91% | 0.72 | 1.37% |
| 2026-01-14 | 18.85 | 19.30 | 18.53 | 18.77 | -0.58% | 1.15 | 2.16% |
| 2026-01-13 | 19.39 | 19.39 | 18.85 | 18.88 | -1.92% | 1.08 | 2.02% |
| 2026-01-12 | 19.15 | 19.39 | 19.00 | 19.25 | +0.42% | 1.15 | 2.13% |
| 2026-01-09 | 19.28 | 19.57 | 19.10 | 19.17 | -1.13% | 1.48 | 2.74% |
| 2026-01-08 | 18.58 | 20.26 | 18.19 | 19.39 | +5.27% | 2.75 | 5.04% |
| 2026-01-07 | 18.35 | 18.81 | 18.32 | 18.42 | +0.82% | 1.01 | 1.94% |
| 2026-01-06 | 17.89 | 18.39 | 17.89 | 18.27 | +1.78% | 0.77 | 1.50% |
| 2026-01-05 | 17.90 | 18.05 | 17.70 | 17.95 | +0.39% | 0.46 | 0.91% |
| 2025-12-31 | 17.60 | 17.95 | 17.49 | 17.88 | +1.59% | 0.78 | 1.57% |
| 2025-12-30 | 17.73 | 17.77 | 17.48 | 17.60 | -0.96% | 0.66 | 1.34% |
| 2025-12-29 | 18.03 | 18.12 | 17.71 | 17.77 | -1.44% | 0.84 | 1.68% |
| 2025-12-26 | 18.28 | 18.69 | 18.03 | 18.03 | -0.44% | 0.74 | 1.44% |
| 2025-12-25 | 17.83 | 18.13 | 17.81 | 18.11 | +1.29% | 0.37 | 0.73% |
| 2025-12-24 | 17.87 | 17.93 | 17.77 | 17.88 | +0.39% | 0.35 | 0.70% |
| 2025-12-23 | 18.30 | 18.30 | 17.79 | 17.81 | -3.00% | 0.50 | 0.99% |
| 2025-12-22 | 18.26 | 18.69 | 18.26 | 18.36 | +0.44% | 0.48 | 0.92% |
| 2025-12-19 | 18.00 | 18.33 | 17.92 | 18.28 | +1.56% | 0.42 | 0.82% |