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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.02 | 13.34 | 12.94 | 13.33 | +4.30% | 1.21 | 3.75% |
| 2026-03-23 | 13.33 | 13.34 | 12.71 | 12.78 | -5.82% | 1.43 | 4.47% |
| 2026-03-20 | 13.97 | 14.09 | 13.53 | 13.57 | -2.93% | 0.81 | 2.39% |
| 2026-03-19 | 14.25 | 14.35 | 13.87 | 13.98 | -2.17% | 0.68 | 1.97% |
| 2026-03-18 | 14.33 | 14.40 | 14.03 | 14.29 | -0.07% | 0.64 | 1.83% |
| 2026-03-17 | 14.46 | 14.60 | 14.30 | 14.30 | -1.11% | 0.63 | 1.77% |
| 2026-03-16 | 14.38 | 14.68 | 14.37 | 14.46 | +0.35% | 0.67 | 1.88% |
| 2026-03-13 | 14.30 | 14.64 | 14.27 | 14.41 | +0.42% | 0.75 | 2.10% |
| 2026-03-12 | 14.51 | 14.57 | 14.33 | 14.35 | -1.10% | 0.72 | 2.03% |
| 2026-03-11 | 14.58 | 14.58 | 14.34 | 14.51 | -0.48% | 0.58 | 1.64% |
| 2026-03-10 | 14.32 | 14.58 | 14.30 | 14.58 | +2.03% | 0.75 | 2.11% |
| 2026-03-09 | 14.48 | 14.56 | 14.20 | 14.29 | -1.45% | 0.78 | 2.21% |
| 2026-03-06 | 14.17 | 14.53 | 14.08 | 14.50 | +2.47% | 0.93 | 2.63% |
| 2026-03-05 | 14.19 | 14.30 | 14.03 | 14.15 | +1.51% | 0.79 | 2.28% |
| 2026-03-04 | 14.08 | 14.19 | 13.82 | 13.94 | -0.99% | 0.89 | 2.60% |
| 2026-03-03 | 14.34 | 14.62 | 14.06 | 14.08 | -1.88% | 1.09 | 3.10% |
| 2026-03-02 | 14.88 | 14.88 | 14.25 | 14.35 | -3.82% | 1.38 | 3.89% |
| 2026-02-27 | 14.84 | 14.93 | 14.76 | 14.92 | +0.47% | 0.52 | 1.42% |
| 2026-02-26 | 14.92 | 15.05 | 14.81 | 14.85 | -0.60% | 0.68 | 1.86% |
| 2026-02-25 | 14.65 | 15.33 | 14.65 | 14.94 | +1.84% | 1.36 | 3.68% |