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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.93 | 18.23 | 17.83 | 18.00 | +0.11% | 0.37 | 0.72% |
| 2025-12-17 | 17.81 | 18.18 | 17.56 | 17.98 | -0.22% | 0.55 | 1.10% |
| 2025-12-16 | 18.02 | 18.62 | 17.99 | 18.02 | +0.95% | 0.61 | 1.18% |
| 2025-12-15 | 18.15 | 18.26 | 17.78 | 17.85 | -1.60% | 0.41 | 0.82% |
| 2025-12-12 | 18.16 | 18.28 | 18.03 | 18.14 | -0.44% | 0.27 | 0.53% |
| 2025-12-11 | 18.95 | 18.95 | 18.20 | 18.22 | -3.34% | 0.54 | 1.04% |
| 2025-12-10 | 18.76 | 19.16 | 18.52 | 18.85 | +1.84% | 0.46 | 0.88% |
| 2025-12-09 | 18.80 | 18.80 | 18.51 | 18.51 | -1.80% | 0.60 | 1.15% |
| 2025-12-08 | 19.30 | 19.30 | 18.77 | 18.85 | -3.08% | 1.05 | 1.96% |
| 2025-12-05 | 19.29 | 19.77 | 18.90 | 19.45 | +1.73% | 0.97 | 1.78% |
| 2025-12-04 | 18.90 | 19.33 | 18.70 | 19.12 | +1.38% | 0.61 | 1.14% |
| 2025-12-03 | 19.08 | 19.09 | 18.78 | 18.86 | -0.79% | 0.30 | 0.56% |
| 2025-12-02 | 19.22 | 19.30 | 18.98 | 19.01 | -1.35% | 0.35 | 0.65% |
| 2025-12-01 | 19.45 | 19.55 | 19.21 | 19.27 | -0.77% | 0.50 | 0.92% |
| 2025-11-28 | 19.47 | 19.59 | 19.28 | 19.42 | -0.67% | 0.49 | 0.90% |
| 2025-11-27 | 19.36 | 19.97 | 19.16 | 19.55 | -0.26% | 1.07 | 1.94% |
| 2025-11-26 | 18.95 | 19.71 | 18.73 | 19.60 | +4.14% | 1.48 | 2.73% |
| 2025-11-25 | 18.65 | 19.07 | 18.55 | 18.82 | +1.07% | 0.46 | 0.87% |
| 2025-11-24 | 18.85 | 19.25 | 18.50 | 18.62 | +0.16% | 0.56 | 1.06% |
| 2025-11-21 | 18.85 | 18.98 | 18.40 | 18.59 | -1.43% | 0.70 | 1.34% |