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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.51 | 19.59 | 18.90 | 19.06 | -2.26% | 0.74 | 1.38% |
| 2025-10-22 | 19.61 | 19.77 | 19.45 | 19.50 | -0.61% | 0.38 | 0.68% |
| 2025-10-21 | 19.35 | 19.67 | 19.35 | 19.62 | +0.98% | 0.44 | 0.80% |
| 2025-10-20 | 19.33 | 19.62 | 19.30 | 19.43 | +1.09% | 0.47 | 0.85% |
| 2025-10-17 | 19.80 | 19.97 | 19.16 | 19.22 | -3.22% | 0.74 | 1.36% |
| 2025-10-16 | 20.46 | 20.46 | 19.60 | 19.86 | -2.31% | 1.21 | 2.15% |
| 2025-10-15 | 20.18 | 20.48 | 20.08 | 20.33 | +0.05% | 0.53 | 0.93% |
| 2025-10-14 | 20.22 | 20.57 | 19.88 | 20.32 | +0.35% | 0.88 | 1.55% |
| 2025-10-13 | 19.80 | 20.43 | 19.34 | 20.25 | -1.41% | 0.97 | 1.73% |
| 2025-10-10 | 20.90 | 20.98 | 20.45 | 20.54 | -1.53% | 0.84 | 1.44% |
| 2025-10-09 | 21.51 | 21.51 | 20.67 | 20.86 | -1.74% | 1.65 | 2.81% |
| 2025-09-30 | 20.71 | 21.60 | 20.71 | 21.23 | +2.46% | 1.56 | 2.62% |
| 2025-09-29 | 21.04 | 21.09 | 20.55 | 20.72 | -1.57% | 1.21 | 2.07% |
| 2025-09-26 | 20.51 | 21.90 | 20.51 | 21.05 | +0.96% | 1.83 | 3.06% |
| 2025-09-25 | 21.17 | 21.36 | 20.75 | 20.85 | -1.51% | 1.02 | 1.74% |
| 2025-09-24 | 21.00 | 21.25 | 20.60 | 21.17 | +0.67% | 1.28 | 2.18% |
| 2025-09-23 | 21.40 | 21.46 | 20.62 | 21.03 | -2.55% | 1.28 | 2.18% |
| 2025-09-22 | 21.64 | 22.14 | 21.20 | 21.58 | -0.37% | 1.33 | 2.19% |
| 2025-09-19 | 21.85 | 22.24 | 21.60 | 21.66 | -0.96% | 1.36 | 2.22% |
| 2025-09-18 | 22.78 | 22.95 | 21.73 | 21.87 | -3.49% | 2.78 | 4.41% |