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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.55 | 14.67 | 14.41 | 14.57 | +0.27% | 0.83 | 2.60% |
| 2025-05-23 | 14.92 | 14.98 | 14.49 | 14.53 | -1.92% | 1.30 | 4.02% |
| 2025-05-22 | 14.96 | 15.43 | 14.76 | 14.82 | -2.59% | 1.75 | 5.29% |
| 2025-05-21 | 14.75 | 15.48 | 14.55 | 15.21 | +3.06% | 2.07 | 6.29% |
| 2025-05-20 | 14.75 | 14.90 | 14.62 | 14.76 | +0.40% | 1.51 | 4.67% |
| 2025-05-19 | 15.07 | 15.07 | 14.55 | 14.70 | -1.97% | 1.27 | 3.93% |
| 2025-05-16 | 15.07 | 15.43 | 14.76 | 14.99 | -0.46% | 2.13 | 6.41% |
| 2025-05-15 | 14.49 | 15.61 | 14.32 | 15.06 | +3.79% | 3.75 | 11.28% |
| 2025-05-14 | 14.29 | 14.89 | 14.04 | 14.51 | +1.65% | 1.87 | 5.88% |
| 2025-05-13 | 14.54 | 14.68 | 14.25 | 14.28 | +0.28% | 1.30 | 4.09% |
| 2025-05-12 | 14.13 | 14.29 | 13.98 | 14.24 | +2.77% | 0.99 | 3.19% |
| 2025-05-09 | 14.20 | 14.22 | 13.78 | 13.85 | -2.56% | 0.99 | 3.22% |
| 2025-05-08 | 13.76 | 14.52 | 13.65 | 14.22 | +3.14% | 1.33 | 4.27% |
| 2025-05-07 | 13.97 | 14.18 | 13.64 | 13.78 | -0.28% | 1.00 | 3.29% |
| 2025-05-06 | 13.48 | 13.82 | 13.47 | 13.82 | +2.93% | 1.04 | 3.48% |