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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.54 | 20.54 | 20.05 | 20.18 | -1.75% | 3.96 | 8.00% |
| 2025-08-19 | 20.72 | 20.96 | 20.42 | 20.54 | -0.72% | 5.01 | 9.91% |
| 2025-08-18 | 21.23 | 21.23 | 20.51 | 20.69 | -2.50% | 8.00 | 15.73% |
| 2025-08-15 | 21.65 | 21.68 | 20.61 | 21.22 | -2.93% | 10.12 | 19.59% |
| 2025-08-14 | 20.41 | 22.72 | 20.40 | 21.86 | +5.81% | 16.22 | 30.10% |
| 2025-08-13 | 20.34 | 21.30 | 20.10 | 20.66 | +1.57% | 8.79 | 17.37% |
| 2025-08-12 | 20.29 | 20.47 | 19.94 | 20.34 | +0.05% | 4.59 | 9.28% |
| 2025-08-11 | 19.56 | 20.50 | 19.55 | 20.33 | +3.20% | 6.96 | 14.13% |
| 2025-08-08 | 19.82 | 20.54 | 19.65 | 19.70 | -1.60% | 6.40 | 13.04% |
| 2025-08-07 | 19.78 | 20.02 | 19.51 | 20.02 | +1.16% | 4.64 | 9.58% |
| 2025-08-06 | 20.08 | 20.13 | 19.72 | 19.79 | -1.54% | 3.96 | 8.14% |
| 2025-08-05 | 19.60 | 20.23 | 19.60 | 20.10 | +2.55% | 6.84 | 13.94% |
| 2025-08-04 | 19.49 | 19.60 | 19.20 | 19.60 | 0.00% | 3.38 | 7.10% |
| 2025-08-01 | 19.59 | 19.74 | 19.43 | 19.60 | +0.05% | 3.20 | 6.65% |
| 2025-07-31 | 19.93 | 20.02 | 19.58 | 19.59 | -2.59% | 4.60 | 9.48% |
| 2025-07-30 | 20.29 | 20.90 | 19.94 | 20.11 | -1.57% | 5.97 | 12.00% |
| 2025-07-29 | 20.66 | 20.68 | 20.05 | 20.43 | -1.21% | 4.42 | 8.89% |
| 2025-07-28 | 20.36 | 20.80 | 20.36 | 20.68 | +1.27% | 4.04 | 7.98% |
| 2025-07-25 | 20.50 | 20.90 | 20.35 | 20.42 | -1.78% | 4.90 | 9.74% |
| 2025-07-24 | 20.80 | 21.08 | 20.44 | 20.79 | -0.57% | 6.18 | 12.18% |