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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.74 | 20.30 | 19.50 | 20.14 | +2.49% | 2.36 | 5.49% |
| 2025-09-15 | 20.10 | 20.16 | 19.53 | 19.65 | -1.50% | 1.98 | 4.64% |
| 2025-09-12 | 20.55 | 20.98 | 19.79 | 19.95 | -2.73% | 3.24 | 7.40% |
| 2025-09-11 | 20.50 | 20.86 | 20.20 | 20.51 | -0.58% | 2.31 | 5.20% |
| 2025-09-10 | 20.75 | 21.46 | 20.57 | 20.63 | -0.10% | 1.91 | 4.22% |
| 2025-09-09 | 21.60 | 21.75 | 20.53 | 20.65 | -5.23% | 2.44 | 5.39% |
| 2025-09-08 | 21.58 | 22.15 | 21.06 | 21.79 | +1.30% | 2.93 | 6.28% |
| 2025-09-05 | 21.59 | 21.96 | 21.32 | 21.51 | +0.23% | 2.44 | 5.22% |
| 2025-09-04 | 22.50 | 22.96 | 21.00 | 21.46 | -5.00% | 2.68 | 5.65% |
| 2025-09-03 | 22.70 | 23.72 | 22.41 | 22.59 | -1.57% | 2.99 | 5.99% |
| 2025-09-02 | 24.15 | 24.15 | 22.36 | 22.95 | -4.93% | 4.68 | 9.43% |
| 2025-09-01 | 24.80 | 25.47 | 23.90 | 24.14 | -3.32% | 4.63 | 8.78% |
| 2025-08-29 | 26.00 | 26.40 | 24.51 | 24.97 | -2.08% | 6.38 | 11.69% |
| 2025-08-28 | 25.00 | 26.20 | 24.78 | 25.50 | -0.55% | 6.92 | 12.64% |
| 2025-08-27 | 23.20 | 26.75 | 23.03 | 25.64 | +13.05% | 9.94 | 17.97% |
| 2025-08-26 | 22.70 | 23.36 | 21.48 | 22.68 | -4.71% | 6.67 | 13.67% |
| 2025-08-25 | 21.46 | 23.87 | 21.31 | 23.80 | +11.74% | 6.46 | 13.13% |
| 2025-08-22 | 21.54 | 21.90 | 21.20 | 21.30 | -0.98% | 2.26 | 4.87% |
| 2025-08-21 | 21.90 | 21.93 | 21.35 | 21.51 | -1.56% | 2.17 | 4.65% |
| 2025-08-20 | 22.52 | 22.66 | 21.40 | 21.85 | -4.08% | 3.06 | 6.45% |