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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.11 | 19.20 | 18.81 | 18.86 | -1.10% | 0.35 | 0.67% |
| 2025-11-19 | 19.41 | 19.41 | 18.79 | 19.07 | -1.85% | 0.77 | 1.44% |
| 2025-11-18 | 19.52 | 19.89 | 19.30 | 19.43 | -0.97% | 0.66 | 1.21% |
| 2025-11-17 | 19.78 | 20.29 | 19.58 | 19.62 | +0.56% | 0.72 | 1.29% |
| 2025-11-14 | 19.71 | 19.86 | 19.50 | 19.51 | -1.32% | 0.39 | 0.71% |
| 2025-11-13 | 19.80 | 19.95 | 19.71 | 19.77 | -0.35% | 0.48 | 0.86% |
| 2025-11-12 | 20.03 | 20.11 | 19.55 | 19.84 | -0.95% | 0.77 | 1.39% |
| 2025-11-11 | 19.88 | 20.36 | 19.83 | 20.03 | +0.55% | 0.91 | 1.61% |
| 2025-11-10 | 19.95 | 20.42 | 19.82 | 19.92 | -0.40% | 0.84 | 1.49% |
| 2025-11-07 | 19.99 | 20.07 | 19.73 | 20.00 | -0.05% | 0.54 | 0.96% |
| 2025-11-06 | 19.78 | 20.20 | 19.57 | 20.01 | +1.27% | 0.63 | 1.12% |
| 2025-11-05 | 19.61 | 19.89 | 19.52 | 19.76 | 0.00% | 0.43 | 0.77% |
| 2025-11-04 | 20.10 | 20.10 | 19.63 | 19.76 | -1.69% | 0.52 | 0.93% |
| 2025-11-03 | 19.93 | 20.28 | 19.83 | 20.10 | +0.25% | 0.57 | 1.02% |
| 2025-10-31 | 19.35 | 20.30 | 19.26 | 20.05 | +5.14% | 1.36 | 2.43% |
| 2025-10-30 | 19.34 | 19.45 | 19.00 | 19.07 | -1.95% | 0.55 | 1.02% |
| 2025-10-29 | 19.45 | 19.48 | 19.12 | 19.45 | 0.00% | 0.54 | 1.00% |
| 2025-10-28 | 19.67 | 19.73 | 19.40 | 19.45 | -1.42% | 0.55 | 1.00% |
| 2025-10-27 | 19.78 | 19.95 | 19.42 | 19.73 | +1.34% | 0.82 | 1.48% |
| 2025-10-24 | 19.13 | 19.63 | 19.02 | 19.47 | +2.15% | 0.65 | 1.19% |