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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.39 | 17.52 | 16.70 | 16.80 | -4.11% | 1.83 | 4.97% |
| 2025-11-18 | 18.13 | 18.13 | 17.40 | 17.52 | -3.95% | 2.33 | 6.11% |
| 2025-11-17 | 18.31 | 18.68 | 18.13 | 18.24 | -1.78% | 2.39 | 6.04% |
| 2025-11-14 | 17.86 | 18.88 | 17.75 | 18.57 | +2.77% | 3.91 | 9.87% |
| 2025-11-13 | 18.11 | 18.46 | 17.91 | 18.07 | -0.22% | 2.55 | 6.49% |
| 2025-11-12 | 17.89 | 18.55 | 17.71 | 18.11 | +0.56% | 3.18 | 8.11% |
| 2025-11-11 | 17.72 | 18.08 | 17.50 | 18.01 | +1.87% | 1.95 | 5.06% |
| 2025-11-10 | 18.14 | 18.28 | 17.58 | 17.68 | -1.61% | 2.35 | 6.12% |
| 2025-11-07 | 17.48 | 18.64 | 17.32 | 17.97 | +2.92% | 3.43 | 8.81% |
| 2025-11-06 | 17.45 | 17.59 | 17.19 | 17.46 | -0.06% | 1.07 | 2.84% |
| 2025-11-05 | 17.58 | 17.62 | 17.24 | 17.47 | -1.47% | 1.52 | 4.04% |
| 2025-11-04 | 18.25 | 18.32 | 17.57 | 17.73 | -2.58% | 2.05 | 5.31% |
| 2025-11-03 | 17.31 | 18.57 | 17.14 | 18.20 | +7.18% | 4.18 | 10.76% |
| 2025-10-31 | 16.55 | 17.04 | 16.50 | 16.98 | +2.78% | 1.19 | 3.25% |
| 2025-10-30 | 16.78 | 16.91 | 16.47 | 16.52 | -2.19% | 0.97 | 2.71% |
| 2025-10-29 | 16.91 | 16.98 | 16.58 | 16.89 | -0.65% | 1.19 | 3.29% |
| 2025-10-28 | 17.11 | 17.20 | 16.80 | 17.00 | -2.75% | 1.64 | 4.46% |
| 2025-10-27 | 17.55 | 17.83 | 17.41 | 17.48 | +0.34% | 1.40 | 3.68% |
| 2025-10-24 | 17.48 | 17.65 | 17.39 | 17.42 | +0.23% | 1.32 | 3.50% |
| 2025-10-23 | 17.35 | 17.41 | 17.00 | 17.38 | -0.11% | 1.00 | 2.70% |