永安药业 (002365) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	12.97	12.91	0.16	1.25%	12.50	13.14	280082	35857	11.42%
2026-08-05	12.69	12.75	-0.02	-0.16%	12.50	12.79	196462	24882	8.01%
2026-08-04	12.73	12.77	0.15	1.19%	12.64	12.96	224757	28723	9.16%
2026-08-03	12.42	12.62	0.15	1.20%	12.38	12.69	136505	17077	5.57%
2026-07-31	12.18	12.47	0.02	0.16%	12.11	12.59	181819	22655	7.41%
2026-07-30	12.71	12.45	-0.24	-1.89%	12.43	13.12	221440	28128	9.03%
2026-07-29	12.94	12.69	-0.36	-2.76%	12.60	13.03	289937	37003	11.82%
2026-07-28	13.16	13.05	0.26	2.03%	12.95	13.69	424290	56036	17.30%
2026-07-27	11.94	12.79	1.16	9.97%	11.88	12.79	115908	14570	4.73%
2026-07-24	12.18	11.63	-0.77	-6.21%	11.63	12.55	206259	24646	8.41%
2026-07-23	12.07	12.40	-0.08	-0.64%	12.04	12.45	234327	28642	9.55%
2026-07-22	12.00	12.48	0.31	2.55%	11.92	13.27	372652	46740	15.19%
2026-07-21	12.18	12.17	-0.08	-0.65%	11.63	12.40	416845	49918	16.99%
2026-07-20	11.72	12.25	-0.35	-2.78%	11.60	12.93	446495	55330	18.20%
2026-07-17	14.00	12.60	-0.58	-4.40%	12.30	14.00	647409	84938	26.39%
2026-07-16	12.45	13.18	1.20	10.02%	12.30	13.18	258075	33239	10.52%
2026-07-15	11.22	11.98	1.09	10.01%	11.00	11.98	244031	28431	9.95%
2026-07-14	10.29	10.89	0.59	5.73%	10.15	11.07	164365	17595	6.70%
2026-07-13	10.50	10.30	-0.16	-1.53%	10.28	10.61	84686	8782	3.45%
2026-07-10	10.07	10.46	0.38	3.77%	9.88	10.67	131569	13695	5.36%
2026-07-09	10.31	10.08	-0.29	-2.80%	9.92	10.54	82807	8392	3.38%
2026-07-08	10.49	10.37	-0.12	-1.14%	10.31	10.67	72980	7622	2.98%
2026-07-07	10.82	10.49	-0.44	-4.03%	10.47	10.87	77287	8234	3.15%
2026-07-06	10.81	10.93	0.05	0.46%	10.76	11.20	110500	12173	4.50%
2026-07-03	10.85	10.88	0.11	1.02%	10.61	10.99	88933	9634	3.63%
2026-07-02	10.66	10.77	0.15	1.41%	10.58	11.10	116840	12669	4.76%
2026-07-01	10.10	10.62	0.50	4.94%	9.98	10.64	118862	12374	4.85%
2026-06-30	10.45	10.12	-0.42	-3.98%	10.08	10.51	101703	10402	4.15%
2026-06-29	10.15	10.54	0.38	3.74%	9.82	10.54	133887	13789	5.46%
2026-06-26	10.49	10.16	-0.41	-3.88%	10.13	10.56	87638	8999	3.57%
2026-06-25	10.97	10.57	-0.40	-3.65%	10.33	11.00	133680	14140	5.45%
2026-06-24	11.33	10.97	-0.36	-3.18%	10.95	11.51	155727	17428	6.35%
2026-06-23	11.12	11.33	0.06	0.53%	11.09	11.57	208979	23695	8.52%
2026-06-22	10.78	11.27	0.60	5.62%	10.72	11.35	172818	19160	7.05%
2026-06-18	10.73	10.67	-0.07	-0.65%	10.61	10.91	59927	6440	2.44%
2026-06-17	10.94	10.74	-0.27	-2.45%	10.64	10.95	83732	9009	3.41%
2026-06-16	10.79	11.01	0.14	1.29%	10.68	11.02	74260	8074	3.03%
2026-06-15	10.96	10.87	-0.14	-1.27%	10.80	11.17	58866	6428	2.40%
2026-06-12	10.90	11.01	0.12	1.10%	10.68	11.05	58784	6419	2.40%
2026-06-11	10.88	10.89	-0.06	-0.55%	10.72	11.05	55226	5992	2.25%
2026-06-10	11.09	11.05	-0.12	-1.07%	10.87	11.14	63734	7007	2.60%
2026-06-09	11.21	11.17	0.03	0.27%	10.93	11.30	51472	5729	2.10%
2026-06-08	11.31	11.14	-0.31	-2.71%	10.97	11.50	69203	7744	2.82%
2026-06-05	11.55	11.45	-0.05	-0.43%	11.38	11.71	55743	6421	2.27%
2026-06-04	11.59	11.50	-0.11	-0.95%	11.44	11.76	47338	5467	1.93%
2026-06-03	11.87	11.61	-0.21	-1.78%	11.52	11.87	61655	7155	2.51%
2026-06-02	12.04	11.82	-0.21	-1.75%	11.76	12.06	65875	7796	2.69%
2026-06-01	11.70	12.03	0.27	2.30%	11.67	12.04	67163	8018	2.74%
2026-05-29	11.83	11.76	-0.01	-0.08%	11.59	11.90	75103	8794	3.06%
2026-05-28	11.76	11.77	-0.02	-0.17%	11.55	11.92	69566	8164	2.84%
2026-05-27	12.00	11.79	-0.21	-1.75%	11.62	12.06	77865	9148	3.17%
2026-05-26	12.26	12.00	-0.33	-2.68%	11.88	12.28	92021	11047	3.75%
2026-05-25	12.41	12.33	0.04	0.33%	12.20	12.86	91355	11412	3.72%
2026-05-22	12.26	12.29	0.05	0.41%	12.04	12.36	58350	7116	2.38%
2026-05-21	12.60	12.24	-0.33	-2.63%	12.24	12.75	70191	8762	2.86%
2026-05-20	12.75	12.57	-0.25	-1.95%	12.45	12.80	64263	8066	2.62%
2026-05-19	12.70	12.82	0.18	1.42%	12.61	12.86	75942	9681	3.10%
2026-05-18	13.06	12.64	-0.42	-3.22%	12.56	13.06	112984	14309	4.61%
2026-05-15	13.32	13.06	-0.29	-2.17%	12.91	13.38	82175	10791	3.35%
2026-05-14	13.58	13.35	-0.23	-1.69%	13.31	13.70	71566	9624	2.92%
2026-05-13	13.68	13.58	-0.16	-1.16%	13.51	13.83	84134	11483	3.43%
2026-05-12	14.11	13.74	-0.44	-3.10%	13.67	14.12	97919	13524	3.99%
2026-05-11	13.98	14.18	0.16	1.14%	13.85	14.24	91811	12948	3.74%
2026-05-08	13.86	14.02	0.16	1.15%	13.80	14.04	61801	8632	2.52%
2026-05-07	13.86	13.86	0.00	0.00%	13.77	14.03	68208	9446	2.78%
2026-05-06	13.84	13.86	0.16	1.17%	13.68	13.95	87052	12049	3.55%
2026-04-30	13.50	13.70	0.48	3.63%	13.50	14.09	175276	24278	7.15%
2026-04-29	12.83	13.22	0.21	1.61%	12.83	13.30	50299	6643	2.05%