永安药业（002365）历史行情

以下为永安药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.060	13.470	13.570	12.820	0.350	2.668%	20.20万	0.00亿	0.000%
2026-10-08	13.490	13.120	13.640	13.030	-0.360	-2.671%	16.30万	0.00亿	0.000%
2026-10-07	13.100	13.480	13.740	12.920	0.480	3.692%	2,343.29万	3.14亿	9.539%
2026-10-06	13.100	13.480	13.740	12.920	0.480	3.692%	2,343.29万	3.14亿	9.539%
2026-10-05	13.100	13.480	13.740	12.920	0.480	3.692%	2,343.29万	3.14亿	9.539%
2026-10-02	13.100	13.480	13.740	12.920	0.480	3.692%	2,343.29万	3.14亿	9.539%
2026-10-01	13.100	13.480	13.740	12.920	0.480	3.692%	2,343.29万	3.14亿	9.539%
2026-09-30	13.100	13.480	13.740	12.920	0.480	3.692%	23.43万	0.00亿	0.000%
2026-09-29	13.110	13.000	13.430	12.990	-0.180	-1.366%	12.83万	0.00亿	0.000%
2026-09-28	13.430	13.180	13.560	13.100	-0.300	-2.226%	21.21万	0.00亿	0.000%
2026-09-27	14.780	13.480	15.150	13.440	-0.360	-2.601%	3,848.41万	5.36亿	15.667%
2026-09-24	14.780	13.480	15.150	13.440	-0.360	-2.601%	38.48万	0.00亿	0.000%
2026-09-23	14.310	13.840	14.350	13.800	-0.590	-4.089%	16.54万	0.00亿	0.000%
2026-09-22	14.690	14.430	14.700	14.240	-0.240	-1.636%	18.16万	0.00亿	0.000%
2026-09-21	13.900	14.670	14.700	13.900	0.840	6.074%	27.54万	0.00亿	0.000%
2026-09-18	13.920	13.830	14.250	13.700	0.030	0.217%	16.85万	0.00亿	0.000%
2026-09-17	13.860	13.800	14.250	13.710	-0.080	-0.576%	15.56万	0.00亿	0.000%
2026-09-16	13.950	13.880	14.230	13.800	-0.140	-0.999%	14.90万	0.00亿	0.000%
2026-09-15	14.420	14.020	14.580	13.980	-0.420	-2.909%	19.96万	0.00亿	0.000%
2026-09-14	13.510	14.440	14.530	13.350	0.820	6.021%	36.29万	0.00亿	0.000%
2026-09-11	13.770	13.620	13.800	12.980	-0.360	-2.575%	29.59万	0.00亿	0.000%
2026-09-10	15.510	13.980	15.520	13.980	-1.550	-9.981%	48.27万	0.00亿	0.000%
2026-09-09	15.950	15.530	16.000	15.290	-0.550	-3.420%	42.88万	0.00亿	0.000%
2026-09-08	14.650	16.080	16.080	14.550	1.460	9.986%	46.56万	0.00亿	0.000%
2026-09-07	14.380	14.620	14.830	14.080	0.280	1.953%	25.00万	0.00亿	0.000%
2026-09-04	14.620	14.340	15.050	14.190	-0.350	-2.383%	28.09万	0.00亿	0.000%
2026-09-03	15.110	14.690	15.120	14.500	-0.550	-3.609%	32.24万	0.00亿	0.000%
2026-09-02	15.570	15.240	16.150	15.240	-0.560	-3.544%	39.41万	0.00亿	0.000%
2026-09-01	15.380	15.800	16.020	15.230	0.590	3.879%	40.87万	0.00亿	0.000%
2026-08-31	15.300	15.210	15.720	14.710	-0.180	-1.170%	44.13万	0.00亿	0.000%
2026-08-28	14.930	15.390	15.420	14.480	0.450	3.012%	53.18万	0.00亿	0.000%
2026-08-27	14.900	14.940	15.400	14.520	-0.090	-0.599%	44.07万	0.00亿	0.000%
2026-08-26	15.270	15.030	15.590	14.340	-0.690	-4.389%	49.70万	0.00亿	0.000%
2026-08-25	15.010	15.720	15.980	14.700	0.610	4.037%	51.81万	0.00亿	0.000%
2026-08-24	16.010	15.110	16.410	14.930	-1.480	-8.921%	62.18万	0.00亿	0.000%
2026-08-21	15.930	16.590	17.130	15.220	0.830	5.266%	92.27万	0.00亿	0.000%
2026-08-20	15.610	15.760	15.760	15.000	1.430	9.979%	73.12万	0.00亿	0.000%
2026-08-19	15.180	14.330	15.180	14.100	-1.220	-7.846%	58.44万	0.00亿	0.000%
2026-08-18	14.500	15.550	15.550	14.420	1.410	9.972%	22.17万	0.00亿	0.000%
2026-08-17	13.220	14.140	14.500	12.890	0.920	6.959%	34.94万	0.00亿	0.000%
2026-08-14	13.400	13.220	13.480	13.020	-0.200	-1.490%	16.91万	0.00亿	0.000%
2026-08-13	13.380	13.420	13.700	13.150	-0.100	-0.740%	25.05万	0.00亿	0.000%
2026-08-12	13.400	13.520	13.730	13.280	0.070	0.520%	18.46万	0.00亿	0.000%
2026-08-11	13.520	13.450	13.880	13.440	-0.230	-1.681%	27.35万	0.00亿	0.000%
2026-08-10	13.800	13.680	14.150	13.560	-0.170	-1.227%	48.02万	0.00亿	0.000%
2026-08-07	12.900	13.850	14.200	12.800	0.940	7.281%	55.80万	0.00亿	0.000%
2026-08-06	12.970	12.910	13.140	12.500	0.160	1.255%	28.01万	0.00亿	0.000%
2026-08-05	12.690	12.750	12.790	12.500	-0.020	-0.157%	19.65万	0.00亿	0.000%
2026-08-04	12.730	12.770	12.960	12.640	0.150	1.189%	22.48万	0.00亿	0.000%
2026-08-03	12.420	12.620	12.690	12.380	0.150	1.203%	13.65万	0.00亿	0.000%
2026-07-31	12.180	12.470	12.590	12.110	0.020	0.161%	18.18万	0.00亿	0.000%
2026-07-30	12.710	12.450	13.120	12.430	-0.240	-1.891%	22.14万	0.00亿	0.000%
2026-07-29	12.940	12.690	13.030	12.600	-0.360	-2.759%	28.99万	0.00亿	0.000%
2026-07-28	13.160	13.050	13.690	12.950	0.260	2.033%	42.43万	0.00亿	0.000%
2026-07-27	11.940	12.790	12.790	11.880	1.160	9.974%	11.59万	0.00亿	0.000%
2026-07-24	12.180	11.630	12.550	11.630	-0.770	-6.210%	20.63万	0.00亿	0.000%
2026-07-23	12.070	12.400	12.450	12.040	-0.080	-0.641%	23.43万	0.00亿	0.000%
2026-07-22	12.000	12.480	13.270	11.920	0.310	2.547%	37.27万	0.00亿	0.000%
2026-07-21	12.180	12.170	12.400	11.630	-0.080	-0.653%	41.68万	0.00亿	0.000%
2026-07-20	11.720	12.250	12.930	11.600	-0.350	-2.778%	44.65万	0.00亿	0.000%
2026-07-17	14.000	12.600	14.000	12.300	-0.580	-4.401%	64.74万	0.00亿	0.000%
2026-07-16	12.450	13.180	13.180	12.300	1.200	10.017%	25.81万	0.00亿	0.000%
2026-07-15	11.220	11.980	11.980	11.000	1.090	10.009%	24.40万	0.00亿	0.000%
2026-07-14	10.290	10.890	11.070	10.150	0.590	5.728%	16.44万	0.00亿	0.000%
2026-07-13	10.500	10.300	10.610	10.280	-0.160	-1.530%	8.47万	0.00亿	0.000%
2026-07-10	10.070	10.460	10.670	9.880	0.380	3.770%	13.16万	0.00亿	0.000%
2026-07-09	10.310	10.080	10.540	9.920	-0.290	-2.797%	8.28万	0.00亿	0.000%
2026-07-08	10.490	10.370	10.670	10.310	-0.120	-1.144%	7.30万	0.00亿	0.000%
2026-07-07	10.820	10.490	10.870	10.470	-0.440	-4.026%	7.73万	0.00亿	0.000%
2026-07-06	10.810	10.930	11.200	10.760	0.050	0.460%	11.05万	0.00亿	0.000%
2026-07-03	10.850	10.880	10.990	10.610	0.110	1.021%	8.89万	0.00亿	0.000%
2026-07-02	10.660	10.770	11.100	10.580	0.150	1.412%	11.68万	0.00亿	0.000%
2026-07-01	10.100	10.620	10.640	9.980	0.500	4.941%	11.89万	0.00亿	0.000%
2026-06-30	10.450	10.120	10.510	10.080	-0.420	-3.985%	10.17万	0.00亿	0.000%
2026-06-29	10.150	10.540	10.540	9.820	0.380	3.740%	13.39万	0.00亿	0.000%
2026-06-26	10.490	10.160	10.560	10.130	-0.410	-3.879%	8.76万	0.00亿	0.000%
2026-06-25	10.970	10.570	11.000	10.330	-0.400	-3.646%	13.37万	0.00亿	0.000%
2026-06-24	11.330	10.970	11.510	10.950	-0.360	-3.177%	15.57万	0.00亿	0.000%
2026-06-23	11.120	11.330	11.570	11.090	0.060	0.532%	20.90万	0.00亿	0.000%
2026-06-22	10.780	11.270	11.350	10.720	0.600	5.623%	17.28万	0.00亿	0.000%
2026-06-18	10.730	10.670	10.910	10.610	-0.070	-0.652%	5.99万	0.00亿	0.000%
2026-06-17	10.940	10.740	10.950	10.640	-0.270	-2.452%	8.37万	0.00亿	0.000%
2026-06-16	10.790	11.010	11.020	10.680	0.140	1.288%	7.43万	0.00亿	0.000%
2026-06-15	10.960	10.870	11.170	10.800	-0.140	-1.272%	5.89万	0.00亿	0.000%
2026-06-12	10.900	11.010	11.050	10.680	0.120	1.102%	5.88万	0.00亿	0.000%
2026-06-11	10.880	10.890	11.050	10.720	-0.062	-0.566%	5.52万	0.00亿	0.000%
2026-06-10	10.992	10.952	11.042	10.772	-0.120	-1.084%	6.37万	0.00亿	0.000%
2026-06-09	11.112	11.072	11.202	10.832	0.030	0.272%	5.15万	0.00亿	0.000%
2026-06-08	11.212	11.042	11.402	10.872	-0.310	-2.731%	6.92万	0.00亿	0.000%
2026-06-05	11.452	11.352	11.612	11.282	-0.050	-0.439%	5.57万	0.00亿	0.000%
2026-06-04	11.492	11.402	11.662	11.342	-0.110	-0.956%	4.73万	0.00亿	0.000%
2026-06-03	11.772	11.512	11.772	11.422	-0.210	-1.792%	6.17万	0.00亿	0.000%
2026-06-02	11.942	11.722	11.962	11.662	-0.210	-1.760%	6.59万	0.00亿	0.000%
2026-06-01	11.602	11.932	11.942	11.572	0.270	2.315%	6.72万	0.00亿	0.000%
2026-05-29	11.732	11.662	11.802	11.492	-0.010	-0.086%	7.51万	0.00亿	0.000%
2026-05-28	11.662	11.672	11.822	11.452	-0.020	-0.171%	6.96万	0.00亿	0.000%
2026-05-27	11.902	11.692	11.962	11.522	-0.210	-1.764%	7.79万	0.00亿	0.000%
2026-05-26	12.162	11.902	12.182	11.782	-0.330	-2.698%	9.20万	0.00亿	0.000%
2026-05-25	12.312	12.232	12.762	12.102	0.040	0.328%	9.14万	0.00亿	0.000%
2026-05-22	12.162	12.192	12.262	11.942	0.050	0.412%	5.84万	0.00亿	0.000%
2026-05-21	12.502	12.142	12.652	12.142	-0.330	-2.646%	7.02万	0.00亿	0.000%
2026-05-20	12.652	12.472	12.702	12.352	-0.250	-1.965%	6.43万	0.00亿	0.000%
2026-05-19	12.602	12.722	12.762	12.512	0.180	1.435%	7.59万	0.00亿	0.000%
2026-05-18	12.962	12.542	12.962	12.462	-0.420	-3.240%	11.30万	0.00亿	0.000%
2026-05-15	13.222	12.962	13.282	12.812	-0.290	-2.188%	8.22万	0.00亿	0.000%
2026-05-14	13.482	13.252	13.602	13.212	-0.230	-1.706%	7.16万	0.00亿	0.000%
2026-05-13	13.582	13.482	13.732	13.412	-0.160	-1.173%	8.41万	0.00亿	0.000%
2026-05-12	14.012	13.642	14.022	13.572	-0.440	-3.125%	9.79万	0.00亿	0.000%
2026-05-11	13.882	14.082	14.142	13.752	0.160	1.149%	9.18万	0.00亿	0.000%
2026-05-08	13.762	13.922	13.942	13.702	0.160	1.163%	6.18万	0.00亿	0.000%
2026-05-07	13.762	13.762	13.932	13.672	0.000	0.000%	6.82万	0.00亿	0.000%
2026-05-06	13.742	13.762	13.852	13.582	0.160	1.176%	8.71万	0.00亿	0.000%
2026-04-30	13.402	13.602	13.992	13.402	0.480	3.658%	17.53万	0.00亿	0.000%
2026-04-29	12.732	13.122	13.202	12.732	0.210	1.626%	5.03万	0.00亿	0.000%
2026-04-28	12.992	12.912	13.102	12.762	-0.140	-1.073%	4.38万	0.00亿	0.000%
2026-04-27	12.802	13.052	13.052	12.522	0.230	1.794%	6.47万	0.00亿	0.000%
2026-04-24	13.022	12.822	13.022	12.662	-0.240	-1.837%	6.74万	0.00亿	0.000%
2026-04-23	13.282	13.062	13.312	12.992	-0.210	-1.582%	4.36万	0.00亿	0.000%
2026-04-22	13.362	13.272	13.362	13.162	-0.090	-0.674%	5.38万	0.00亿	0.000%
2026-04-21	13.532	13.362	13.642	13.302	-0.220	-1.620%	5.31万	0.00亿	0.000%
2026-04-20	13.542	13.582	13.672	13.462	0.040	0.295%	6.22万	0.00亿	0.000%
2026-04-17	13.882	13.542	13.992	13.432	-0.450	-3.216%	10.91万	0.00亿	0.000%
2026-04-16	13.892	13.992	14.022	13.572	0.070	0.503%	8.09万	0.00亿	0.000%
2026-04-15	13.872	13.922	14.122	13.682	0.210	1.532%	8.85万	0.00亿	0.000%
2026-04-14	13.922	13.712	13.922	13.512	-0.170	-1.225%	5.83万	0.00亿	0.000%
2026-04-13	13.802	13.882	13.882	13.592	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-10	13.862	13.802	13.992	13.782	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-09	13.872	13.862	14.152	13.812	0.000	0.000%	8.15万	0.00亿	0.000%
2026-04-08	13.852	14.032	14.092	13.712	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-07	13.572	13.782	13.802	13.262	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-03	14.002	13.532	14.052	13.532	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-02	14.072	14.072	14.182	13.902	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-01	13.892	14.052	14.072	13.672	0.000	0.000%	6.33万	0.00亿	0.000%