永安药业 sz.002365
12.33
+0.33%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.41 | 12.86 | 12.20 | 12.33 | +0.33% | 1.14 | 3.72% |
| 2026-05-22 | 12.26 | 12.36 | 12.04 | 12.29 | +0.41% | 0.71 | 2.38% |
| 2026-05-21 | 12.60 | 12.75 | 12.24 | 12.24 | -2.63% | 0.88 | 2.86% |
| 2026-05-20 | 12.75 | 12.80 | 12.45 | 12.57 | -1.95% | 0.81 | 2.62% |
| 2026-05-19 | 12.70 | 12.86 | 12.61 | 12.82 | +1.42% | 0.97 | 3.10% |
| 2026-05-18 | 13.06 | 13.06 | 12.56 | 12.64 | -3.22% | 1.43 | 4.61% |
| 2026-05-15 | 13.32 | 13.38 | 12.91 | 13.06 | -2.17% | 1.08 | 3.35% |
| 2026-05-14 | 13.58 | 13.70 | 13.31 | 13.35 | -1.69% | 0.96 | 2.92% |
| 2026-05-13 | 13.68 | 13.83 | 13.51 | 13.58 | -1.16% | 1.15 | 3.43% |
| 2026-05-12 | 14.11 | 14.12 | 13.67 | 13.74 | -3.10% | 1.35 | 3.99% |
| 2026-05-11 | 13.98 | 14.24 | 13.85 | 14.18 | +1.14% | 1.29 | 3.74% |
| 2026-05-08 | 13.86 | 14.04 | 13.80 | 14.02 | +1.15% | 0.86 | 2.52% |
| 2026-05-07 | 13.86 | 14.03 | 13.77 | 13.86 | 0.00% | 0.94 | 2.78% |
| 2026-05-06 | 13.84 | 13.95 | 13.68 | 13.86 | +1.17% | 1.20 | 3.55% |
| 2026-04-30 | 13.50 | 14.09 | 13.50 | 13.70 | +3.63% | 2.43 | 7.15% |
| 2026-04-29 | 12.83 | 13.30 | 12.83 | 13.22 | +1.61% | 0.66 | 2.05% |
| 2026-04-28 | 13.09 | 13.20 | 12.86 | 13.01 | -1.06% | 0.57 | 1.79% |
| 2026-04-27 | 12.90 | 13.15 | 12.62 | 13.15 | +1.78% | 0.84 | 2.64% |
| 2026-04-24 | 13.12 | 13.12 | 12.76 | 12.92 | -1.82% | 0.87 | 2.75% |
| 2026-04-23 | 13.38 | 13.41 | 13.09 | 13.16 | -1.57% | 0.57 | 1.78% |