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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.54 | 14.73 | 14.45 | 14.67 | +1.80% | 0.89 | 2.48% |
| 2026-02-13 | 14.40 | 14.59 | 14.33 | 14.41 | +0.07% | 0.58 | 1.62% |
| 2026-02-12 | 14.86 | 14.89 | 14.39 | 14.40 | -3.36% | 1.36 | 3.80% |
| 2026-02-11 | 15.03 | 15.05 | 14.87 | 14.90 | -0.73% | 0.57 | 1.56% |
| 2026-02-10 | 15.03 | 15.08 | 14.95 | 15.01 | -0.13% | 0.51 | 1.38% |
| 2026-02-09 | 15.05 | 15.17 | 14.96 | 15.03 | -0.07% | 0.91 | 2.47% |
| 2026-02-06 | 14.89 | 15.28 | 14.89 | 15.04 | +1.08% | 1.35 | 3.64% |
| 2026-02-05 | 14.86 | 15.12 | 14.79 | 14.88 | +0.13% | 0.87 | 2.38% |
| 2026-02-04 | 14.79 | 14.96 | 14.73 | 14.86 | +0.34% | 0.72 | 1.97% |
| 2026-02-03 | 14.72 | 14.83 | 14.63 | 14.81 | +0.95% | 0.78 | 2.15% |
| 2026-02-02 | 14.83 | 15.12 | 14.64 | 14.67 | -1.08% | 1.11 | 3.03% |
| 2026-01-30 | 14.89 | 15.14 | 14.64 | 14.83 | -1.00% | 1.32 | 3.63% |
| 2026-01-29 | 15.10 | 15.25 | 14.85 | 14.98 | -0.93% | 1.16 | 3.13% |
| 2026-01-28 | 15.43 | 15.49 | 15.10 | 15.12 | -2.20% | 1.38 | 3.70% |
| 2026-01-27 | 15.92 | 15.93 | 15.05 | 15.46 | -3.19% | 2.36 | 6.28% |
| 2026-01-26 | 16.15 | 16.25 | 15.87 | 15.97 | -0.93% | 1.99 | 5.05% |
| 2026-01-23 | 15.97 | 16.19 | 15.91 | 16.12 | +2.09% | 2.34 | 5.93% |
| 2026-01-22 | 15.69 | 15.85 | 15.53 | 15.79 | +0.70% | 1.34 | 3.47% |
| 2026-01-21 | 15.60 | 15.83 | 15.51 | 15.68 | -1.20% | 1.60 | 4.16% |
| 2026-01-20 | 15.61 | 16.23 | 15.50 | 15.87 | +1.67% | 2.41 | 6.20% |