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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.09 | 21.41 | 20.70 | 20.91 | -1.23% | 6.42 | 12.41% |
| 2025-07-22 | 21.68 | 21.84 | 20.99 | 21.17 | -4.90% | 9.82 | 18.76% |
| 2025-07-21 | 24.00 | 24.00 | 21.72 | 22.26 | -5.96% | 14.30 | 25.87% |
| 2025-07-18 | 24.36 | 24.51 | 23.39 | 23.67 | -2.79% | 6.72 | 11.48% |
| 2025-07-17 | 23.39 | 24.75 | 23.15 | 24.35 | +4.06% | 8.22 | 13.81% |
| 2025-07-16 | 23.12 | 23.65 | 23.11 | 23.40 | +1.52% | 6.90 | 12.01% |
| 2025-07-15 | 23.66 | 24.10 | 23.05 | 23.05 | -10.00% | 10.75 | 18.80% |
| 2025-07-14 | 26.31 | 26.35 | 25.55 | 25.61 | -5.18% | 7.52 | 11.86% |
| 2025-07-11 | 26.04 | 27.32 | 25.72 | 27.01 | +2.86% | 8.99 | 13.68% |
| 2025-07-10 | 28.03 | 28.06 | 26.26 | 26.26 | -7.01% | 10.91 | 16.52% |
| 2025-07-09 | 28.18 | 29.00 | 27.74 | 28.24 | -1.60% | 9.96 | 14.38% |
| 2025-07-08 | 29.80 | 29.82 | 28.01 | 28.70 | -5.88% | 14.84 | 20.93% |
| 2025-07-07 | 29.78 | 32.03 | 29.50 | 30.49 | +2.48% | 20.37 | 26.98% |
| 2025-07-04 | 29.09 | 30.36 | 28.43 | 29.76 | +5.51% | 18.19 | 25.06% |
| 2025-07-03 | 29.43 | 29.43 | 27.84 | 28.20 | +0.14% | 13.15 | 18.72% |
| 2025-07-02 | 27.21 | 30.24 | 26.96 | 28.16 | +0.21% | 18.36 | 25.60% |
| 2025-07-01 | 27.39 | 28.75 | 27.39 | 28.10 | +5.42% | 16.36 | 23.64% |
| 2025-06-30 | 26.66 | 27.15 | 25.73 | 26.66 | 0.00% | 11.63 | 17.88% |
| 2025-06-27 | 28.00 | 28.53 | 26.32 | 26.66 | -6.53% | 14.99 | 22.23% |
| 2025-06-26 | 25.97 | 29.08 | 25.74 | 28.52 | +4.87% | 17.60 | 25.59% |