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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.48 | 15.56 | 15.27 | 15.53 | +0.84% | 0.96 | 2.86% |
| 2025-07-21 | 15.30 | 15.56 | 15.16 | 15.40 | +1.18% | 1.09 | 3.28% |
| 2025-07-18 | 15.31 | 15.38 | 15.11 | 15.22 | -0.72% | 0.78 | 2.38% |
| 2025-07-17 | 15.39 | 15.41 | 15.21 | 15.33 | -0.39% | 1.15 | 3.48% |
| 2025-07-16 | 15.10 | 15.68 | 15.05 | 15.39 | +2.19% | 1.65 | 4.95% |
| 2025-07-15 | 15.20 | 15.28 | 14.92 | 15.06 | -0.92% | 0.66 | 2.03% |
| 2025-07-14 | 14.90 | 15.34 | 14.82 | 15.20 | +2.01% | 1.04 | 3.18% |
| 2025-07-11 | 14.93 | 14.97 | 14.81 | 14.90 | -0.27% | 0.56 | 1.75% |
| 2025-07-10 | 14.93 | 14.98 | 14.81 | 14.94 | -0.07% | 0.64 | 1.99% |
| 2025-07-09 | 15.03 | 15.09 | 14.88 | 14.95 | -0.53% | 0.58 | 1.77% |
| 2025-07-08 | 15.01 | 15.06 | 14.95 | 15.03 | +0.13% | 0.56 | 1.72% |
| 2025-07-07 | 14.85 | 15.01 | 14.85 | 15.01 | +0.67% | 0.57 | 1.76% |
| 2025-07-04 | 15.03 | 15.12 | 14.87 | 14.91 | -1.58% | 0.86 | 2.65% |
| 2025-07-03 | 14.98 | 15.15 | 14.83 | 15.15 | +1.95% | 0.95 | 2.91% |
| 2025-07-02 | 14.95 | 14.98 | 14.78 | 14.86 | -0.60% | 0.63 | 1.98% |
| 2025-07-01 | 14.98 | 15.05 | 14.80 | 14.95 | -0.20% | 1.02 | 3.15% |
| 2025-06-30 | 15.01 | 15.20 | 14.91 | 14.98 | -0.86% | 1.84 | 5.66% |
| 2025-06-27 | 15.10 | 15.65 | 15.01 | 15.11 | +1.96% | 2.95 | 8.90% |
| 2025-06-26 | 14.81 | 14.90 | 14.70 | 14.82 | +0.20% | 0.75 | 2.35% |
| 2025-06-25 | 14.65 | 14.80 | 14.55 | 14.79 | +0.75% | 0.71 | 2.23% |