安利股份 sz.300218
14.39
+1.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.35 | 14.46 | 14.14 | 14.39 | +1.41% | 0.41 | 1.31% |
| 2026-05-21 | 14.75 | 14.98 | 14.17 | 14.19 | -4.12% | 0.82 | 2.62% |
| 2026-05-20 | 14.85 | 14.91 | 14.60 | 14.80 | -0.87% | 0.58 | 1.82% |
| 2026-05-19 | 14.43 | 15.18 | 14.28 | 14.93 | +3.97% | 0.98 | 3.09% |
| 2026-05-18 | 14.61 | 14.76 | 14.18 | 14.36 | -1.71% | 0.66 | 2.12% |
| 2026-05-15 | 14.71 | 14.89 | 14.55 | 14.61 | -0.68% | 0.47 | 1.46% |
| 2026-05-14 | 14.92 | 15.09 | 14.62 | 14.71 | -1.28% | 0.60 | 1.88% |
| 2026-05-13 | 15.03 | 15.30 | 14.85 | 14.90 | -0.07% | 0.66 | 2.04% |
| 2026-05-12 | 15.26 | 15.31 | 14.90 | 14.91 | -2.29% | 0.52 | 1.59% |
| 2026-05-11 | 15.28 | 15.43 | 15.02 | 15.26 | -0.13% | 0.77 | 2.33% |
| 2026-05-08 | 15.38 | 15.44 | 15.16 | 15.28 | -0.91% | 0.65 | 1.96% |
| 2026-05-07 | 15.31 | 15.60 | 15.21 | 15.42 | +0.72% | 0.74 | 2.21% |
| 2026-05-06 | 15.26 | 15.35 | 15.11 | 15.31 | +0.20% | 0.87 | 2.65% |
| 2026-04-30 | 14.98 | 15.64 | 14.98 | 15.28 | +1.60% | 0.98 | 2.96% |
| 2026-04-29 | 14.67 | 15.23 | 14.55 | 15.04 | +2.80% | 0.77 | 2.37% |
| 2026-04-28 | 14.70 | 15.00 | 14.57 | 14.63 | -1.01% | 0.66 | 2.08% |
| 2026-04-27 | 14.28 | 14.80 | 14.12 | 14.78 | +3.14% | 0.88 | 2.79% |
| 2026-04-24 | 14.24 | 14.45 | 14.07 | 14.33 | +0.42% | 0.58 | 1.89% |
| 2026-04-23 | 14.64 | 14.65 | 14.21 | 14.27 | -2.39% | 0.66 | 2.14% |
| 2026-04-22 | 14.76 | 14.90 | 14.57 | 14.62 | -1.68% | 0.71 | 2.25% |