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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.40 | 18.63 | 18.10 | 18.11 | -1.84% | 2.27 | 5.08% |
| 2025-09-16 | 18.24 | 18.48 | 18.04 | 18.45 | +0.82% | 2.25 | 5.02% |
| 2025-09-15 | 18.38 | 18.45 | 18.18 | 18.30 | +0.16% | 1.88 | 4.17% |
| 2025-09-12 | 18.28 | 18.35 | 18.06 | 18.27 | -0.54% | 2.36 | 5.28% |
| 2025-09-11 | 18.12 | 18.38 | 17.80 | 18.37 | +0.38% | 2.63 | 5.93% |
| 2025-09-10 | 18.62 | 18.79 | 18.16 | 18.30 | -3.28% | 3.52 | 7.80% |
| 2025-09-09 | 18.50 | 19.61 | 18.36 | 18.92 | +3.05% | 5.80 | 12.41% |
| 2025-09-08 | 17.99 | 18.80 | 17.99 | 18.36 | +1.27% | 3.07 | 6.78% |
| 2025-09-05 | 18.69 | 18.69 | 17.40 | 18.13 | -4.48% | 5.24 | 11.94% |
| 2025-09-04 | 18.51 | 19.36 | 18.36 | 18.98 | +5.33% | 7.52 | 16.17% |
| 2025-09-03 | 18.37 | 18.78 | 17.91 | 18.02 | -1.74% | 3.12 | 6.99% |
| 2025-09-02 | 18.62 | 18.79 | 18.22 | 18.34 | -2.03% | 2.57 | 5.70% |
| 2025-09-01 | 18.27 | 18.75 | 18.18 | 18.72 | +2.46% | 3.28 | 7.19% |
| 2025-08-29 | 18.60 | 18.62 | 18.24 | 18.27 | -1.72% | 3.14 | 6.96% |
| 2025-08-28 | 19.49 | 19.49 | 18.01 | 18.59 | -3.88% | 5.56 | 12.14% |
| 2025-08-27 | 19.90 | 19.93 | 19.33 | 19.34 | -2.96% | 4.46 | 9.26% |
| 2025-08-26 | 19.92 | 20.08 | 19.83 | 19.93 | -0.20% | 2.75 | 5.61% |
| 2025-08-25 | 19.89 | 20.10 | 19.84 | 19.97 | +0.30% | 3.15 | 6.44% |
| 2025-08-22 | 20.15 | 20.18 | 19.82 | 19.91 | -1.92% | 4.33 | 8.85% |
| 2025-08-21 | 20.21 | 20.48 | 20.06 | 20.30 | +0.59% | 3.66 | 7.35% |