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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.71 | 16.85 | 16.60 | 16.60 | -0.72% | 0.43 | 1.18% |
| 2026-02-12 | 16.89 | 16.91 | 16.65 | 16.72 | -1.18% | 0.58 | 1.59% |
| 2026-02-11 | 16.92 | 17.18 | 16.86 | 16.92 | -0.18% | 0.72 | 1.97% |
| 2026-02-10 | 16.89 | 17.05 | 16.81 | 16.95 | +0.12% | 0.62 | 1.68% |
| 2026-02-09 | 16.88 | 16.95 | 16.78 | 16.93 | +0.89% | 0.55 | 1.52% |
| 2026-02-06 | 16.49 | 16.99 | 16.45 | 16.78 | +1.08% | 0.78 | 2.14% |
| 2026-02-05 | 16.69 | 16.95 | 16.58 | 16.60 | -0.90% | 0.60 | 1.67% |
| 2026-02-04 | 16.61 | 16.84 | 16.59 | 16.75 | +0.36% | 0.57 | 1.58% |
| 2026-02-03 | 16.45 | 16.69 | 16.30 | 16.69 | +2.27% | 0.79 | 2.21% |
| 2026-02-02 | 16.95 | 16.99 | 16.29 | 16.32 | -2.97% | 0.81 | 2.26% |
| 2026-01-30 | 16.97 | 17.02 | 16.63 | 16.82 | -0.59% | 1.03 | 2.83% |
| 2026-01-29 | 16.91 | 17.11 | 16.71 | 16.92 | -0.29% | 0.93 | 2.53% |
| 2026-01-28 | 16.91 | 17.18 | 16.83 | 16.97 | -0.35% | 0.83 | 2.26% |
| 2026-01-27 | 17.04 | 17.05 | 16.40 | 17.03 | -0.12% | 1.18 | 3.28% |
| 2026-01-26 | 17.33 | 17.33 | 16.87 | 17.05 | -2.07% | 1.21 | 3.28% |
| 2026-01-23 | 17.56 | 17.63 | 17.23 | 17.41 | +0.40% | 1.04 | 2.77% |
| 2026-01-22 | 17.27 | 17.41 | 17.15 | 17.34 | +0.41% | 0.97 | 2.59% |
| 2026-01-21 | 17.15 | 17.39 | 16.98 | 17.27 | +0.29% | 1.14 | 3.05% |
| 2026-01-20 | 17.18 | 17.65 | 17.08 | 17.22 | +0.29% | 1.62 | 4.32% |
| 2026-01-19 | 16.74 | 17.25 | 16.74 | 17.17 | +2.57% | 1.58 | 4.26% |