永利股份 sz.300230
5.12
+4.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.97 | 5.13 | 4.91 | 5.12 | +4.28% | 0.93 | 2.91% |
| 2026-05-21 | 5.02 | 5.17 | 4.90 | 4.91 | -2.00% | 1.00 | 3.14% |
| 2026-05-20 | 5.08 | 5.09 | 4.98 | 5.01 | -1.96% | 0.56 | 1.77% |
| 2026-05-19 | 5.05 | 5.11 | 5.01 | 5.11 | +0.99% | 0.61 | 1.91% |
| 2026-05-18 | 5.09 | 5.11 | 4.97 | 5.06 | +0.20% | 0.94 | 2.98% |
| 2026-05-15 | 5.03 | 5.13 | 5.01 | 5.05 | +0.40% | 0.70 | 2.20% |
| 2026-05-14 | 5.12 | 5.14 | 5.03 | 5.03 | -1.37% | 0.71 | 2.23% |
| 2026-05-13 | 5.06 | 5.14 | 5.03 | 5.10 | +0.79% | 0.58 | 1.82% |
| 2026-05-12 | 5.10 | 5.13 | 5.03 | 5.06 | -0.98% | 0.56 | 1.76% |
| 2026-05-11 | 5.15 | 5.15 | 5.07 | 5.11 | -0.58% | 0.68 | 2.13% |
| 2026-05-08 | 5.07 | 5.17 | 5.05 | 5.14 | +1.18% | 0.68 | 2.12% |
| 2026-05-07 | 5.06 | 5.11 | 5.06 | 5.08 | 0.00% | 0.66 | 2.07% |
| 2026-05-06 | 5.09 | 5.11 | 5.03 | 5.08 | +0.99% | 0.92 | 2.89% |
| 2026-04-30 | 4.94 | 5.06 | 4.92 | 5.03 | +1.82% | 0.85 | 2.70% |
| 2026-04-29 | 4.87 | 4.96 | 4.84 | 4.94 | +0.82% | 0.81 | 2.63% |
| 2026-04-28 | 4.82 | 4.90 | 4.82 | 4.90 | +2.73% | 1.03 | 3.35% |
| 2026-04-27 | 4.68 | 4.79 | 4.56 | 4.77 | +1.92% | 0.63 | 2.13% |
| 2026-04-24 | 4.69 | 4.72 | 4.62 | 4.68 | -0.85% | 0.40 | 1.37% |
| 2026-04-23 | 4.80 | 4.80 | 4.67 | 4.72 | -1.67% | 0.56 | 1.88% |
| 2026-04-22 | 4.80 | 4.82 | 4.77 | 4.80 | -0.41% | 0.41 | 1.37% |