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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.15 | 15.16 | 14.14 | 14.20 | -7.07% | 0.82 | 2.61% |
| 2026-03-20 | 15.71 | 15.71 | 15.27 | 15.28 | -2.05% | 0.60 | 1.78% |
| 2026-03-19 | 16.11 | 16.11 | 15.51 | 15.60 | -3.64% | 0.70 | 2.06% |
| 2026-03-18 | 16.12 | 16.21 | 15.84 | 16.19 | +0.56% | 0.56 | 1.62% |
| 2026-03-17 | 16.74 | 16.82 | 16.08 | 16.10 | -3.82% | 0.94 | 2.63% |
| 2026-03-16 | 16.75 | 16.85 | 16.52 | 16.74 | -0.30% | 0.70 | 1.95% |
| 2026-03-13 | 17.03 | 17.08 | 16.69 | 16.79 | -1.58% | 0.75 | 2.04% |
| 2026-03-12 | 17.22 | 17.42 | 17.05 | 17.06 | -0.93% | 0.92 | 2.47% |
| 2026-03-11 | 17.19 | 17.33 | 17.03 | 17.22 | +0.17% | 1.13 | 3.03% |
| 2026-03-10 | 16.68 | 17.29 | 16.68 | 17.19 | +4.37% | 1.49 | 4.03% |
| 2026-03-09 | 16.90 | 16.90 | 16.17 | 16.47 | -3.40% | 1.30 | 3.65% |
| 2026-03-06 | 16.52 | 17.12 | 16.52 | 17.05 | +2.46% | 0.92 | 2.52% |
| 2026-03-05 | 16.90 | 16.95 | 16.52 | 16.64 | +0.18% | 0.88 | 2.43% |
| 2026-03-04 | 16.61 | 16.99 | 16.44 | 16.61 | -0.95% | 1.01 | 2.80% |
| 2026-03-03 | 17.24 | 17.60 | 16.75 | 16.77 | -2.67% | 1.49 | 3.99% |
| 2026-03-02 | 17.60 | 17.60 | 17.04 | 17.23 | -3.15% | 1.35 | 3.62% |
| 2026-02-27 | 17.69 | 17.94 | 17.62 | 17.79 | +0.57% | 1.27 | 3.29% |
| 2026-02-26 | 17.83 | 17.91 | 17.52 | 17.69 | -0.79% | 1.56 | 4.07% |
| 2026-02-25 | 17.36 | 18.07 | 17.29 | 17.83 | +1.71% | 2.64 | 6.88% |
| 2026-02-24 | 16.68 | 17.85 | 16.57 | 17.53 | +5.60% | 2.67 | 7.11% |