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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.88 | 15.29 | 14.81 | 15.08 | +0.87% | 0.87 | 2.34% |
| 2025-12-17 | 14.86 | 14.97 | 14.61 | 14.95 | +0.13% | 0.94 | 2.59% |
| 2025-12-16 | 15.20 | 15.26 | 14.85 | 14.93 | -1.97% | 1.11 | 3.02% |
| 2025-12-15 | 15.16 | 15.45 | 15.10 | 15.23 | +0.07% | 0.81 | 2.16% |
| 2025-12-12 | 15.27 | 15.40 | 15.16 | 15.22 | -0.39% | 0.68 | 1.81% |
| 2025-12-11 | 15.56 | 15.62 | 15.28 | 15.28 | -1.93% | 0.93 | 2.47% |
| 2025-12-10 | 15.75 | 15.80 | 15.43 | 15.58 | -0.26% | 0.96 | 2.51% |
| 2025-12-09 | 15.78 | 15.90 | 15.56 | 15.62 | -1.26% | 0.79 | 2.05% |
| 2025-12-08 | 15.73 | 15.92 | 15.71 | 15.82 | +0.57% | 0.64 | 1.64% |
| 2025-12-05 | 15.74 | 15.76 | 15.46 | 15.73 | +0.25% | 0.78 | 2.02% |
| 2025-12-04 | 15.74 | 15.88 | 15.54 | 15.69 | -0.70% | 0.70 | 1.82% |
| 2025-12-03 | 16.15 | 16.19 | 15.74 | 15.80 | -1.86% | 0.90 | 2.30% |
| 2025-12-02 | 16.28 | 16.28 | 16.02 | 16.10 | -1.17% | 0.74 | 1.88% |
| 2025-12-01 | 16.47 | 16.48 | 16.26 | 16.29 | -0.24% | 0.66 | 1.65% |
| 2025-11-28 | 16.34 | 16.35 | 16.09 | 16.33 | +0.25% | 0.67 | 1.69% |
| 2025-11-27 | 16.21 | 16.35 | 16.11 | 16.29 | +0.37% | 0.72 | 1.80% |
| 2025-11-26 | 16.24 | 16.52 | 16.19 | 16.23 | 0.00% | 1.08 | 2.69% |
| 2025-11-25 | 16.04 | 16.31 | 15.98 | 16.23 | +1.44% | 1.13 | 2.83% |
| 2025-11-24 | 15.84 | 16.08 | 15.76 | 16.00 | +1.20% | 0.99 | 2.53% |
| 2025-11-21 | 16.43 | 16.49 | 15.80 | 15.81 | -4.01% | 1.48 | 3.77% |