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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.39 | 14.70 | 14.38 | 14.68 | +2.30% | 0.65 | 2.05% |
| 2025-06-23 | 14.14 | 14.38 | 14.14 | 14.35 | +0.63% | 0.39 | 1.27% |
| 2025-06-20 | 14.35 | 14.55 | 14.25 | 14.26 | -0.83% | 0.41 | 1.32% |
| 2025-06-19 | 14.62 | 14.62 | 14.29 | 14.38 | -1.84% | 0.55 | 1.77% |
| 2025-06-18 | 14.56 | 14.69 | 14.42 | 14.65 | +0.21% | 0.55 | 1.74% |
| 2025-06-17 | 14.88 | 14.88 | 14.53 | 14.62 | -1.08% | 0.63 | 1.97% |
| 2025-06-16 | 14.94 | 15.02 | 14.73 | 14.78 | -0.67% | 0.72 | 2.23% |
| 2025-06-13 | 15.30 | 15.41 | 14.84 | 14.88 | -2.55% | 1.13 | 3.46% |
| 2025-06-12 | 15.09 | 15.29 | 15.00 | 15.27 | +0.99% | 0.86 | 2.63% |
| 2025-06-11 | 15.11 | 15.31 | 15.09 | 15.12 | +0.40% | 0.88 | 2.69% |
| 2025-06-10 | 15.14 | 15.34 | 14.83 | 15.06 | -1.38% | 1.16 | 3.57% |
| 2025-06-09 | 14.96 | 15.35 | 14.94 | 15.27 | +2.48% | 1.34 | 4.07% |
| 2025-06-06 | 14.78 | 15.10 | 14.62 | 14.90 | +0.40% | 1.06 | 3.29% |
| 2025-06-05 | 14.62 | 15.13 | 14.57 | 14.84 | +1.23% | 1.02 | 3.18% |
| 2025-06-04 | 14.65 | 14.75 | 14.59 | 14.66 | +0.14% | 0.54 | 1.71% |
| 2025-06-03 | 14.18 | 14.70 | 14.18 | 14.64 | +2.69% | 0.89 | 2.78% |
| 2025-05-30 | 14.45 | 14.49 | 14.21 | 14.26 | -2.09% | 0.71 | 2.25% |
| 2025-05-29 | 14.37 | 14.60 | 14.32 | 14.56 | +1.23% | 0.67 | 2.08% |
| 2025-05-28 | 14.53 | 14.65 | 14.30 | 14.38 | -1.68% | 0.79 | 2.50% |
| 2025-05-27 | 14.58 | 14.66 | 14.38 | 14.63 | +0.40% | 0.75 | 2.34% |