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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.55 | 23.34 | 22.24 | 22.66 | +3.85% | 2.89 | 4.54% |
| 2025-09-16 | 22.10 | 22.41 | 21.72 | 21.82 | -2.89% | 1.92 | 3.11% |
| 2025-09-15 | 21.05 | 22.78 | 20.91 | 22.47 | +6.04% | 3.32 | 5.37% |
| 2025-09-12 | 21.00 | 21.70 | 20.66 | 21.19 | +0.95% | 2.27 | 3.83% |
| 2025-09-11 | 20.88 | 21.66 | 20.03 | 20.99 | +3.50% | 2.55 | 4.35% |
| 2025-09-10 | 20.30 | 20.44 | 20.17 | 20.28 | +0.05% | 0.65 | 1.15% |
| 2025-09-09 | 20.30 | 20.82 | 20.22 | 20.27 | -0.25% | 1.14 | 1.99% |
| 2025-09-08 | 20.65 | 20.69 | 19.80 | 20.32 | -2.03% | 1.82 | 3.22% |
| 2025-09-05 | 20.00 | 20.80 | 19.67 | 20.74 | +4.38% | 1.25 | 2.20% |
| 2025-09-04 | 19.91 | 20.24 | 19.55 | 19.87 | -0.20% | 1.07 | 1.92% |
| 2025-09-03 | 20.50 | 20.60 | 19.88 | 19.91 | -2.83% | 0.87 | 1.54% |
| 2025-09-02 | 21.14 | 21.36 | 20.35 | 20.49 | -3.80% | 1.48 | 2.55% |
| 2025-09-01 | 20.29 | 21.77 | 20.25 | 21.30 | +5.92% | 2.48 | 4.16% |
| 2025-08-29 | 20.50 | 20.61 | 20.01 | 20.11 | -1.90% | 1.71 | 3.01% |
| 2025-08-28 | 21.57 | 21.77 | 19.95 | 20.50 | -3.21% | 3.12 | 5.36% |
| 2025-08-27 | 22.40 | 22.50 | 21.18 | 21.18 | -5.45% | 2.37 | 3.88% |
| 2025-08-26 | 22.32 | 22.78 | 21.90 | 22.40 | +0.36% | 2.00 | 3.18% |
| 2025-08-25 | 22.21 | 22.81 | 22.11 | 22.32 | +0.09% | 1.92 | 3.05% |
| 2025-08-22 | 22.26 | 22.68 | 22.00 | 22.30 | +0.50% | 1.85 | 2.94% |
| 2025-08-21 | 22.68 | 22.94 | 22.12 | 22.19 | -1.99% | 1.35 | 2.13% |