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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.17 | 15.38 | 15.00 | 15.31 | +0.46% | 0.62 | 1.87% |
| 2025-12-16 | 15.49 | 15.57 | 15.08 | 15.24 | -1.61% | 0.67 | 2.02% |
| 2025-12-15 | 15.35 | 15.70 | 15.29 | 15.49 | +0.39% | 0.56 | 1.67% |
| 2025-12-12 | 15.43 | 15.67 | 15.38 | 15.43 | -0.32% | 0.55 | 1.65% |
| 2025-12-11 | 15.64 | 15.76 | 15.37 | 15.48 | -1.40% | 0.81 | 2.42% |
| 2025-12-10 | 15.86 | 15.92 | 15.62 | 15.70 | -0.32% | 0.98 | 2.87% |
| 2025-12-09 | 16.09 | 16.22 | 15.71 | 15.75 | -2.60% | 0.82 | 2.35% |
| 2025-12-08 | 16.20 | 16.33 | 16.06 | 16.17 | -0.49% | 1.10 | 3.13% |
| 2025-12-05 | 16.13 | 16.27 | 15.96 | 16.25 | +0.87% | 0.94 | 2.69% |
| 2025-12-04 | 16.38 | 16.44 | 16.05 | 16.11 | -2.25% | 0.66 | 1.89% |
| 2025-12-03 | 16.59 | 16.69 | 16.36 | 16.48 | -1.02% | 0.53 | 1.49% |
| 2025-12-02 | 16.90 | 16.99 | 16.61 | 16.65 | -1.36% | 0.79 | 2.19% |
| 2025-12-01 | 16.90 | 17.00 | 16.76 | 16.88 | -0.18% | 1.19 | 3.27% |
| 2025-11-28 | 16.74 | 17.02 | 16.65 | 16.91 | +1.02% | 0.75 | 2.06% |
| 2025-11-27 | 16.56 | 16.94 | 16.56 | 16.74 | +1.21% | 0.84 | 2.33% |
| 2025-11-26 | 16.80 | 17.07 | 16.52 | 16.54 | -1.84% | 1.02 | 2.83% |
| 2025-11-25 | 16.65 | 17.23 | 16.65 | 16.85 | +2.68% | 1.43 | 3.89% |
| 2025-11-24 | 16.02 | 16.66 | 15.99 | 16.41 | +2.69% | 1.23 | 3.46% |
| 2025-11-21 | 16.73 | 16.96 | 15.91 | 15.98 | -5.89% | 1.50 | 4.25% |
| 2025-11-20 | 16.87 | 17.16 | 16.51 | 16.98 | +1.07% | 1.15 | 3.16% |