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
2026-05-29	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%
2026-04-28	13.09	13.01	-0.14	-1.06%	12.86	13.20	43818	5700	1.79%
2026-04-27	12.90	13.15	0.23	1.78%	12.62	13.15	64723	8353	2.64%
2026-04-24	13.12	12.92	-0.24	-1.82%	12.76	13.12	67432	8699	2.75%
2026-04-23	13.38	13.16	-0.21	-1.57%	13.09	13.41	43630	5746	1.78%
2026-04-22	13.46	13.37	-0.09	-0.67%	13.26	13.46	53793	7167	2.19%
2026-04-21	13.63	13.46	-0.22	-1.61%	13.40	13.74	53103	7160	2.16%
2026-04-20	13.64	13.68	0.04	0.29%	13.56	13.77	62230	8501	2.54%
2026-04-17	13.98	13.64	-0.45	-3.19%	13.53	14.09	109072	14891	4.44%
2026-04-16	13.99	14.09	0.07	0.50%	13.67	14.12	80898	11253	3.29%
2026-04-15	13.97	14.02	0.21	1.52%	13.78	14.22	88547	12391	3.61%
2026-04-14	14.02	13.81	-0.17	-1.22%	13.61	14.02	58313	8025	2.37%
2026-04-13	13.90	13.98	0.08	0.58%	13.69	13.98	49228	6806	2.00%
2026-04-10	13.96	13.90	-0.06	-0.43%	13.88	14.09	56471	7881	2.30%
2026-04-09	13.97	13.96	-0.17	-1.20%	13.91	14.25	81508	11474	3.32%
2026-04-08	13.95	14.13	0.25	1.80%	13.81	14.19	80667	11293	3.29%
2026-04-07	13.67	13.88	0.25	1.83%	13.36	13.90	55261	7591	2.25%
2026-04-03	14.10	13.63	-0.54	-3.81%	13.63	14.15	59208	8159	2.41%
2026-04-02	14.17	14.17	0.02	0.14%	14.00	14.28	74823	10613	3.05%
2026-04-01	13.99	14.15	0.34	2.46%	13.77	14.17	63268	8886	2.58%
2026-03-31	13.95	13.81	-0.18	-1.29%	13.81	14.24	53638	7516	2.18%
2026-03-30	13.80	13.99	0.09	0.65%	13.71	14.03	58028	8082	2.36%
2026-03-27	13.20	13.90	0.63	4.75%	13.18	13.94	88174	12070	3.59%
2026-03-26	13.39	13.27	-0.10	-0.75%	13.21	13.59	46183	6174	1.88%
2026-03-25	13.39	13.37	0.04	0.30%	13.26	13.45	43973	5879	1.79%
2026-03-24	13.02	13.33	0.55	4.30%	12.94	13.34	92050	12095	3.75%
2026-03-23	13.33	12.78	-0.79	-5.82%	12.71	13.34	109680	14263	4.47%
2026-03-20	13.97	13.57	-0.41	-2.93%	13.53	14.09	58630	8060	2.39%
2026-03-19	14.25	13.98	-0.31	-2.17%	13.87	14.35	48390	6792	1.97%
2026-03-18	14.33	14.29	-0.01	-0.07%	14.03	14.40	45015	6375	1.83%
2026-03-17	14.46	14.30	-0.16	-1.11%	14.30	14.60	43345	6265	1.77%
2026-03-16	14.38	14.46	0.05	0.35%	14.37	14.68	46282	6715	1.88%
2026-03-13	14.30	14.41	0.06	0.42%	14.27	14.64	51673	7464	2.10%
2026-03-12	14.51	14.35	-0.16	-1.10%	14.33	14.57	49729	7161	2.03%
2026-03-11	14.58	14.51	-0.07	-0.48%	14.34	14.58	40171	5796	1.64%
2026-03-10	14.32	14.58	0.29	2.03%	14.30	14.58	51732	7496	2.11%
2026-03-09	14.48	14.29	-0.21	-1.45%	14.20	14.56	54314	7785	2.21%
2026-03-06	14.17	14.50	0.35	2.47%	14.08	14.53	64522	9287	2.63%
2026-03-05	14.19	14.15	0.21	1.51%	14.03	14.30	55955	7925	2.28%
2026-03-04	14.08	13.94	-0.14	-0.99%	13.82	14.19	63768	8917	2.60%
2026-03-03	14.34	14.08	-0.27	-1.88%	14.06	14.62	76133	10873	3.10%
2026-03-02	14.88	14.35	-0.57	-3.82%	14.25	14.88	95623	13799	3.89%
2026-02-27	14.84	14.92	0.07	0.47%	14.76	14.93	34747	5166	1.42%
2026-02-26	14.92	14.85	-0.09	-0.60%	14.81	15.05	45651	6788	1.86%
2026-02-25	14.65	14.94	0.27	1.84%	14.65	15.33	90470	13568	3.68%
2026-02-24	14.54	14.67	0.26	1.80%	14.45	14.73	60866	8903	2.48%