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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.46 | 13.46 | 13.26 | 13.37 | -0.67% | 0.72 | 2.19% |
| 2026-04-21 | 13.63 | 13.74 | 13.40 | 13.46 | -1.61% | 0.72 | 2.16% |
| 2026-04-20 | 13.64 | 13.77 | 13.56 | 13.68 | +0.29% | 0.85 | 2.54% |
| 2026-04-17 | 13.98 | 14.09 | 13.53 | 13.64 | -3.19% | 1.49 | 4.45% |
| 2026-04-16 | 13.99 | 14.12 | 13.67 | 14.09 | +0.50% | 1.13 | 3.29% |
| 2026-04-15 | 13.97 | 14.22 | 13.78 | 14.02 | +1.52% | 1.24 | 3.61% |
| 2026-04-14 | 14.02 | 14.02 | 13.61 | 13.81 | -1.22% | 0.80 | 2.37% |
| 2026-04-13 | 13.90 | 13.98 | 13.69 | 13.98 | +0.58% | 0.68 | 2.00% |
| 2026-04-10 | 13.96 | 14.09 | 13.88 | 13.90 | -0.43% | 0.79 | 2.30% |
| 2026-04-09 | 13.97 | 14.25 | 13.91 | 13.96 | -1.20% | 1.15 | 3.32% |
| 2026-04-08 | 13.95 | 14.19 | 13.81 | 14.13 | +1.80% | 1.13 | 3.29% |
| 2026-04-07 | 13.67 | 13.90 | 13.36 | 13.88 | +1.83% | 0.76 | 2.25% |
| 2026-04-03 | 14.10 | 14.15 | 13.63 | 13.63 | -3.81% | 0.82 | 2.41% |
| 2026-04-02 | 14.17 | 14.28 | 14.00 | 14.17 | +0.14% | 1.06 | 3.05% |
| 2026-04-01 | 13.99 | 14.17 | 13.77 | 14.15 | +2.46% | 0.89 | 2.58% |
| 2026-03-31 | 13.95 | 14.24 | 13.81 | 13.81 | -1.29% | 0.75 | 2.18% |
| 2026-03-30 | 13.80 | 14.03 | 13.71 | 13.99 | +0.65% | 0.81 | 2.36% |
| 2026-03-27 | 13.20 | 13.94 | 13.18 | 13.90 | +4.75% | 1.21 | 3.59% |
| 2026-03-26 | 13.39 | 13.59 | 13.21 | 13.27 | -0.75% | 0.62 | 1.88% |
| 2026-03-25 | 13.39 | 13.45 | 13.26 | 13.37 | +0.30% | 0.59 | 1.79% |