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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.66 | 23.08 | 21.80 | 22.78 | +0.35% | 3.68 | 7.59% |
| 2025-08-18 | 22.50 | 23.45 | 22.29 | 22.70 | +2.81% | 5.00 | 10.14% |
| 2025-08-15 | 21.92 | 22.60 | 21.74 | 22.08 | +0.18% | 3.67 | 7.70% |
| 2025-08-14 | 22.83 | 23.01 | 21.89 | 22.04 | -3.54% | 4.08 | 8.50% |
| 2025-08-13 | 23.16 | 23.66 | 22.39 | 22.85 | -2.39% | 4.64 | 9.44% |
| 2025-08-12 | 23.83 | 23.98 | 22.60 | 23.41 | -2.05% | 6.44 | 12.87% |
| 2025-08-11 | 22.88 | 25.30 | 22.88 | 23.90 | +0.67% | 8.83 | 17.13% |
| 2025-08-08 | 21.40 | 24.46 | 20.87 | 23.74 | +13.26% | 10.13 | 20.63% |
| 2025-08-07 | 19.48 | 21.68 | 19.46 | 20.96 | +6.40% | 9.16 | 20.22% |
| 2025-08-06 | 18.55 | 19.98 | 18.20 | 19.70 | +2.50% | 8.88 | 21.50% |
| 2025-08-05 | 18.44 | 20.57 | 18.36 | 19.22 | +12.14% | 12.98 | 30.49% |
| 2025-08-04 | 15.56 | 17.99 | 15.49 | 17.14 | +9.45% | 5.02 | 13.74% |
| 2025-08-01 | 15.55 | 15.84 | 15.55 | 15.66 | +0.77% | 0.64 | 1.88% |
| 2025-07-31 | 15.79 | 15.86 | 15.48 | 15.54 | -1.83% | 0.91 | 2.69% |
| 2025-07-30 | 15.94 | 16.00 | 15.66 | 15.83 | -0.75% | 0.83 | 2.42% |
| 2025-07-29 | 16.14 | 16.15 | 15.82 | 15.95 | -1.24% | 1.20 | 3.49% |
| 2025-07-28 | 16.35 | 16.42 | 15.91 | 16.15 | -0.31% | 1.31 | 3.77% |
| 2025-07-25 | 16.03 | 16.39 | 15.78 | 16.20 | +1.89% | 2.17 | 6.21% |
| 2025-07-24 | 15.29 | 16.43 | 15.29 | 15.90 | +3.92% | 2.56 | 7.45% |
| 2025-07-23 | 15.46 | 15.51 | 15.26 | 15.30 | -1.48% | 0.71 | 2.15% |