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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 21.03 | 22.91 | 21.01 | 22.31 | +3.27% | 18.70 | 34.34% |
| 2025-05-26 | 20.59 | 22.20 | 20.09 | 21.60 | +6.48% | 18.20 | 34.88% |
| 2025-05-23 | 19.18 | 20.29 | 19.13 | 20.29 | +9.99% | 17.16 | 34.93% |
| 2025-05-22 | 17.74 | 18.45 | 16.40 | 18.45 | +9.98% | 14.18 | 33.21% |
| 2025-05-21 | 15.85 | 16.77 | 15.85 | 16.77 | +10.00% | 12.54 | 30.78% |
| 2025-05-20 | 15.93 | 16.88 | 15.07 | 15.25 | -0.71% | 14.18 | 36.51% |
| 2025-05-19 | 14.06 | 15.36 | 13.96 | 15.36 | +9.99% | 7.67 | 20.66% |
| 2025-05-16 | 13.53 | 14.91 | 13.25 | 13.96 | +2.64% | 11.61 | 33.37% |
| 2025-05-15 | 12.58 | 13.60 | 12.02 | 13.60 | +9.99% | 9.93 | 31.54% |
| 2025-05-14 | 11.54 | 12.37 | 11.42 | 12.37 | +10.02% | 5.46 | 18.45% |
| 2025-05-13 | 11.19 | 11.53 | 10.93 | 11.24 | +2.17% | 4.37 | 15.85% |
| 2025-05-12 | 10.94 | 11.23 | 10.59 | 11.00 | +4.05% | 5.06 | 18.86% |
| 2025-05-09 | 11.74 | 12.08 | 10.57 | 10.57 | -10.01% | 7.06 | 25.76% |
| 2025-05-08 | 11.66 | 12.45 | 11.42 | 11.75 | -2.16% | 7.29 | 24.79% |
| 2025-05-07 | 11.27 | 12.62 | 10.96 | 12.01 | +3.70% | 10.15 | 35.25% |
| 2025-05-06 | 11.58 | 11.58 | 11.58 | 11.58 | -9.99% | 0.38 | 1.34% |