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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.64 | 15.08 | 14.35 | 14.87 | +1.78% | 1.06 | 3.33% |
| 2026-04-20 | 14.53 | 14.70 | 14.38 | 14.61 | +0.41% | 0.61 | 1.95% |
| 2026-04-17 | 14.85 | 14.88 | 14.26 | 14.55 | -2.09% | 1.01 | 3.21% |
| 2026-04-16 | 14.70 | 15.18 | 14.51 | 14.86 | -3.44% | 1.35 | 4.18% |
| 2026-04-15 | 15.61 | 15.68 | 15.38 | 15.39 | -0.84% | 0.50 | 1.50% |
| 2026-04-14 | 15.73 | 15.89 | 15.04 | 15.52 | -1.15% | 1.03 | 3.11% |
| 2026-04-13 | 15.75 | 15.83 | 15.50 | 15.70 | -0.88% | 0.54 | 1.58% |
| 2026-04-10 | 15.87 | 16.03 | 15.83 | 15.84 | -0.06% | 0.50 | 1.45% |
| 2026-04-09 | 15.75 | 16.07 | 15.68 | 15.85 | +0.13% | 0.79 | 2.28% |
| 2026-04-08 | 15.70 | 15.94 | 15.60 | 15.83 | +1.74% | 0.71 | 2.09% |
| 2026-04-07 | 15.15 | 15.70 | 15.02 | 15.56 | +3.87% | 0.58 | 1.75% |
| 2026-04-03 | 15.49 | 15.49 | 14.98 | 14.98 | -2.66% | 0.38 | 1.16% |
| 2026-04-02 | 15.62 | 15.66 | 15.29 | 15.39 | -1.47% | 0.31 | 0.94% |
| 2026-04-01 | 15.60 | 15.70 | 15.47 | 15.62 | +1.30% | 0.31 | 0.92% |
| 2026-03-31 | 15.50 | 15.73 | 15.42 | 15.42 | -0.26% | 0.37 | 1.10% |
| 2026-03-30 | 15.26 | 15.53 | 14.97 | 15.46 | -0.19% | 0.35 | 1.04% |
| 2026-03-27 | 15.28 | 15.54 | 15.21 | 15.49 | +0.52% | 0.43 | 1.29% |
| 2026-03-26 | 15.45 | 15.78 | 15.34 | 15.41 | -0.26% | 0.66 | 1.98% |
| 2026-03-25 | 15.00 | 15.59 | 14.92 | 15.45 | +2.79% | 0.70 | 2.10% |
| 2026-03-24 | 14.60 | 15.09 | 14.39 | 15.03 | +5.85% | 0.86 | 2.69% |