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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.80 | 16.91 | 16.45 | 16.74 | +0.06% | 1.02 | 2.83% |
| 2026-01-15 | 16.46 | 16.92 | 16.36 | 16.73 | +1.64% | 1.17 | 3.24% |
| 2026-01-14 | 16.47 | 16.75 | 16.25 | 16.46 | -0.12% | 1.27 | 3.55% |
| 2026-01-13 | 16.78 | 16.99 | 16.44 | 16.48 | -1.96% | 1.39 | 3.86% |
| 2026-01-12 | 16.76 | 16.92 | 16.67 | 16.81 | +0.42% | 1.25 | 3.44% |
| 2026-01-09 | 16.41 | 16.80 | 16.32 | 16.74 | +1.95% | 1.33 | 3.72% |
| 2026-01-08 | 16.36 | 16.55 | 16.30 | 16.42 | +0.43% | 0.75 | 2.11% |
| 2026-01-07 | 16.56 | 16.59 | 16.22 | 16.35 | -0.85% | 0.89 | 2.50% |
| 2026-01-06 | 16.31 | 16.60 | 16.21 | 16.49 | +1.35% | 1.23 | 3.47% |
| 2026-01-05 | 16.27 | 16.31 | 16.00 | 16.27 | +0.12% | 1.29 | 3.69% |
| 2025-12-31 | 15.75 | 16.56 | 15.74 | 16.25 | +4.03% | 2.13 | 6.06% |
| 2025-12-30 | 15.54 | 15.71 | 15.48 | 15.62 | +0.39% | 0.46 | 1.37% |
| 2025-12-29 | 15.63 | 15.74 | 15.48 | 15.56 | -0.38% | 0.53 | 1.56% |
| 2025-12-26 | 15.83 | 15.84 | 15.60 | 15.62 | -1.45% | 0.65 | 1.90% |
| 2025-12-25 | 15.89 | 15.90 | 15.71 | 15.85 | -0.06% | 0.62 | 1.82% |
| 2025-12-24 | 15.63 | 16.00 | 15.54 | 15.86 | +0.83% | 0.76 | 2.23% |
| 2025-12-23 | 15.61 | 15.93 | 15.42 | 15.73 | +0.77% | 1.00 | 2.96% |
| 2025-12-22 | 15.64 | 15.73 | 15.55 | 15.61 | -0.19% | 0.54 | 1.60% |
| 2025-12-19 | 15.38 | 15.69 | 15.37 | 15.64 | +1.49% | 0.53 | 1.56% |
| 2025-12-18 | 15.21 | 15.56 | 15.21 | 15.41 | +0.65% | 0.48 | 1.43% |