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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.47 | 15.67 | 15.35 | 15.61 | +0.91% | 0.92 | 2.40% |
| 2026-01-16 | 15.57 | 15.67 | 15.21 | 15.47 | -0.64% | 1.42 | 3.74% |
| 2026-01-15 | 15.76 | 15.76 | 15.44 | 15.57 | -1.21% | 0.97 | 2.54% |
| 2026-01-14 | 15.70 | 15.93 | 15.58 | 15.76 | +0.13% | 1.72 | 4.44% |
| 2026-01-13 | 15.82 | 16.08 | 15.67 | 15.74 | -0.13% | 1.95 | 5.00% |
| 2026-01-12 | 15.83 | 15.84 | 15.61 | 15.76 | -0.44% | 1.36 | 3.52% |
| 2026-01-09 | 15.75 | 15.85 | 15.51 | 15.83 | +0.44% | 1.74 | 4.52% |
| 2026-01-08 | 15.50 | 15.85 | 15.48 | 15.76 | +1.16% | 1.33 | 3.44% |
| 2026-01-07 | 15.55 | 15.68 | 15.42 | 15.58 | +0.58% | 1.22 | 3.20% |
| 2026-01-06 | 15.40 | 15.55 | 15.37 | 15.49 | +0.72% | 1.08 | 2.86% |
| 2026-01-05 | 14.92 | 15.39 | 14.92 | 15.38 | +3.08% | 1.55 | 4.12% |
| 2025-12-31 | 15.10 | 15.12 | 14.90 | 14.92 | -0.80% | 0.79 | 2.15% |
| 2025-12-30 | 15.01 | 15.15 | 14.97 | 15.04 | -0.40% | 0.61 | 1.65% |
| 2025-12-29 | 15.22 | 15.22 | 15.05 | 15.10 | -0.59% | 0.68 | 1.84% |
| 2025-12-26 | 15.32 | 15.32 | 15.15 | 15.19 | -0.52% | 0.64 | 1.71% |
| 2025-12-25 | 15.19 | 15.30 | 15.08 | 15.27 | +0.93% | 0.79 | 2.12% |
| 2025-12-24 | 15.02 | 15.17 | 14.98 | 15.13 | +0.53% | 0.58 | 1.56% |
| 2025-12-23 | 15.19 | 15.23 | 15.01 | 15.05 | -0.92% | 0.64 | 1.74% |
| 2025-12-22 | 15.24 | 15.25 | 15.06 | 15.19 | -0.26% | 0.89 | 2.40% |
| 2025-12-19 | 15.08 | 15.28 | 15.02 | 15.23 | +0.99% | 0.79 | 2.11% |