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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.77 | 16.82 | 16.34 | 16.47 | -1.08% | 1.13 | 2.80% |
| 2025-11-19 | 17.13 | 17.13 | 16.43 | 16.65 | -2.75% | 1.74 | 4.23% |
| 2025-11-18 | 17.41 | 17.57 | 17.03 | 17.12 | -2.17% | 1.40 | 3.31% |
| 2025-11-17 | 17.80 | 17.80 | 17.31 | 17.50 | -1.35% | 1.86 | 4.33% |
| 2025-11-14 | 17.57 | 18.10 | 17.55 | 17.74 | +0.17% | 2.16 | 4.93% |
| 2025-11-13 | 17.63 | 17.84 | 17.52 | 17.71 | +0.57% | 1.61 | 3.71% |
| 2025-11-12 | 17.90 | 17.95 | 17.45 | 17.61 | -1.29% | 1.68 | 3.88% |
| 2025-11-11 | 17.48 | 17.96 | 17.37 | 17.84 | +2.12% | 2.79 | 6.40% |
| 2025-11-10 | 17.21 | 17.66 | 17.16 | 17.47 | +1.04% | 1.95 | 4.55% |
| 2025-11-07 | 17.23 | 17.60 | 17.10 | 17.29 | +0.12% | 1.66 | 3.89% |
| 2025-11-06 | 17.73 | 17.73 | 17.21 | 17.27 | -2.04% | 1.91 | 4.49% |
| 2025-11-05 | 17.10 | 17.75 | 17.01 | 17.63 | +2.38% | 3.16 | 7.33% |
| 2025-11-04 | 17.50 | 17.50 | 17.08 | 17.22 | -1.60% | 1.43 | 3.38% |
| 2025-11-03 | 17.36 | 17.53 | 17.23 | 17.50 | +1.04% | 1.83 | 4.29% |
| 2025-10-31 | 16.89 | 17.47 | 16.89 | 17.32 | +2.55% | 2.16 | 5.10% |
| 2025-10-30 | 17.19 | 17.26 | 16.82 | 16.89 | -1.92% | 1.85 | 4.44% |
| 2025-10-29 | 17.27 | 17.28 | 17.01 | 17.22 | -0.46% | 1.48 | 3.53% |
| 2025-10-28 | 17.40 | 17.41 | 17.22 | 17.30 | -0.86% | 1.45 | 3.42% |
| 2025-10-27 | 17.37 | 17.56 | 17.37 | 17.45 | +0.52% | 1.36 | 3.17% |
| 2025-10-24 | 17.42 | 17.54 | 17.28 | 17.36 | -1.03% | 1.70 | 3.98% |