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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.11 | 30.39 | 26.62 | 27.20 | -7.87% | 20.14 | 28.96% |
| 2025-06-24 | 30.09 | 31.57 | 28.21 | 29.52 | +0.10% | 25.83 | 35.27% |
| 2025-06-23 | 26.09 | 29.49 | 25.66 | 29.49 | +10.00% | 21.00 | 30.55% |
| 2025-06-20 | 24.54 | 27.49 | 23.11 | 26.81 | +5.74% | 19.52 | 32.00% |
| 2025-06-19 | 28.60 | 28.85 | 25.35 | 25.35 | -10.01% | 17.04 | 26.52% |
| 2025-06-18 | 26.53 | 28.17 | 26.53 | 28.17 | +10.00% | 21.36 | 31.27% |
| 2025-06-17 | 27.71 | 29.09 | 25.57 | 25.61 | -4.99% | 22.69 | 33.18% |
| 2025-06-16 | 25.91 | 27.68 | 25.19 | 26.96 | +7.13% | 20.63 | 31.13% |
| 2025-06-13 | 23.34 | 25.16 | 23.34 | 25.16 | +10.02% | 8.42 | 13.80% |
| 2025-06-12 | 21.35 | 22.87 | 20.80 | 22.87 | +10.02% | 12.52 | 23.04% |
| 2025-06-11 | 22.92 | 23.50 | 20.53 | 20.79 | -8.87% | 12.54 | 24.11% |
| 2025-06-10 | 21.43 | 23.39 | 21.43 | 22.81 | +4.24% | 14.11 | 25.32% |
| 2025-06-09 | 20.42 | 21.90 | 20.06 | 21.88 | +9.91% | 13.81 | 26.42% |
| 2025-06-06 | 18.89 | 20.72 | 18.53 | 19.91 | +4.77% | 11.74 | 24.34% |
| 2025-06-05 | 19.92 | 20.50 | 18.73 | 19.00 | -2.65% | 10.56 | 21.79% |
| 2025-06-04 | 20.26 | 20.43 | 18.47 | 19.52 | -4.49% | 11.10 | 23.13% |
| 2025-06-03 | 19.68 | 21.03 | 19.18 | 20.44 | +2.81% | 12.97 | 26.12% |
| 2025-05-30 | 20.43 | 21.48 | 19.88 | 19.88 | -10.01% | 10.68 | 21.32% |
| 2025-05-29 | 23.95 | 23.95 | 22.09 | 22.09 | -9.99% | 16.10 | 29.16% |
| 2025-05-28 | 23.01 | 24.54 | 23.01 | 24.54 | +10.00% | 20.52 | 34.68% |