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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.88 | 18.39 | 17.38 | 17.54 | -1.57% | 2.03 | 4.69% |
| 2025-10-22 | 17.88 | 18.14 | 17.67 | 17.82 | -0.72% | 2.22 | 5.06% |
| 2025-10-21 | 17.83 | 17.96 | 17.52 | 17.95 | +0.73% | 2.19 | 5.03% |
| 2025-10-20 | 18.20 | 18.35 | 17.73 | 17.82 | -1.98% | 2.52 | 5.75% |
| 2025-10-17 | 18.63 | 18.75 | 18.15 | 18.18 | -3.55% | 3.18 | 7.08% |
| 2025-10-16 | 19.30 | 19.32 | 18.70 | 18.85 | -3.58% | 4.83 | 10.38% |
| 2025-10-15 | 18.54 | 19.90 | 18.30 | 19.55 | +4.55% | 8.46 | 17.93% |
| 2025-10-14 | 18.63 | 19.20 | 18.38 | 18.70 | +0.38% | 6.98 | 15.07% |
| 2025-10-13 | 17.51 | 18.70 | 17.40 | 18.63 | +4.55% | 5.97 | 13.22% |
| 2025-10-10 | 17.75 | 18.19 | 17.67 | 17.82 | -0.06% | 2.89 | 6.56% |
| 2025-10-09 | 17.96 | 17.96 | 17.35 | 17.83 | -1.38% | 5.17 | 11.93% |
| 2025-09-30 | 17.26 | 18.60 | 17.02 | 18.08 | +6.92% | 7.36 | 16.56% |
| 2025-09-29 | 17.16 | 17.16 | 16.78 | 16.91 | -1.80% | 1.54 | 3.71% |
| 2025-09-26 | 17.32 | 17.40 | 17.15 | 17.22 | -1.20% | 1.12 | 2.64% |
| 2025-09-25 | 17.77 | 17.77 | 17.38 | 17.43 | -0.51% | 1.35 | 3.13% |
| 2025-09-24 | 17.33 | 17.55 | 17.21 | 17.52 | +0.69% | 1.45 | 3.37% |
| 2025-09-23 | 17.70 | 17.80 | 17.10 | 17.40 | -1.86% | 1.99 | 4.68% |
| 2025-09-22 | 17.80 | 18.03 | 17.60 | 17.73 | -0.56% | 1.26 | 2.90% |
| 2025-09-19 | 18.09 | 18.09 | 17.81 | 17.83 | -1.71% | 1.61 | 3.67% |
| 2025-09-18 | 18.11 | 18.20 | 17.89 | 18.14 | +0.17% | 2.17 | 4.90% |