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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.42 | 17.53 | 17.29 | 17.40 | -0.40% | 0.79 | 2.10% |
| 2025-10-21 | 17.25 | 17.48 | 17.20 | 17.47 | +0.69% | 1.07 | 2.84% |
| 2025-10-20 | 17.15 | 17.66 | 17.15 | 17.35 | +2.06% | 1.34 | 3.56% |
| 2025-10-17 | 17.35 | 17.60 | 16.97 | 17.00 | -2.41% | 1.23 | 3.30% |
| 2025-10-16 | 17.50 | 18.03 | 17.34 | 17.42 | -1.36% | 1.73 | 4.53% |
| 2025-10-15 | 17.62 | 17.80 | 17.20 | 17.66 | +0.34% | 2.10 | 5.56% |
| 2025-10-14 | 18.37 | 18.71 | 17.49 | 17.60 | -3.67% | 1.74 | 4.47% |
| 2025-10-13 | 17.62 | 18.38 | 17.37 | 18.27 | -2.56% | 1.19 | 3.05% |
| 2025-10-10 | 18.42 | 19.08 | 18.36 | 18.75 | +1.79% | 1.52 | 3.74% |
| 2025-10-09 | 18.79 | 18.85 | 18.30 | 18.42 | -1.71% | 1.77 | 4.42% |
| 2025-09-30 | 19.00 | 19.08 | 18.70 | 18.74 | -0.90% | 0.95 | 2.33% |
| 2025-09-29 | 18.43 | 19.13 | 18.27 | 18.91 | +2.16% | 1.56 | 3.84% |
| 2025-09-26 | 18.52 | 19.34 | 18.26 | 18.51 | -0.80% | 1.94 | 4.78% |
| 2025-09-25 | 19.15 | 19.21 | 18.65 | 18.66 | -2.56% | 1.23 | 3.03% |
| 2025-09-24 | 18.93 | 19.20 | 18.73 | 19.15 | +0.84% | 0.98 | 2.38% |
| 2025-09-23 | 19.21 | 19.38 | 18.63 | 18.99 | -2.06% | 1.77 | 4.32% |
| 2025-09-22 | 19.42 | 19.70 | 19.18 | 19.39 | -0.77% | 1.52 | 3.62% |
| 2025-09-19 | 19.69 | 20.45 | 19.40 | 19.54 | -1.11% | 2.10 | 4.91% |
| 2025-09-18 | 20.35 | 21.05 | 19.60 | 19.76 | -0.40% | 3.33 | 7.64% |
| 2025-09-17 | 20.16 | 20.58 | 19.77 | 19.84 | -1.49% | 2.74 | 6.29% |