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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.28 | 5.31 | 5.22 | 5.30 | +0.57% | 1.24 | 3.73% |
| 2025-08-18 | 5.17 | 5.33 | 5.16 | 5.27 | +2.13% | 1.54 | 4.67% |
| 2025-08-15 | 5.10 | 5.18 | 5.10 | 5.16 | +1.18% | 1.00 | 3.07% |
| 2025-08-14 | 5.25 | 5.27 | 5.09 | 5.10 | -2.11% | 1.21 | 3.73% |
| 2025-08-13 | 5.17 | 5.23 | 5.15 | 5.21 | +1.17% | 1.18 | 3.62% |
| 2025-08-12 | 5.16 | 5.19 | 5.12 | 5.15 | -0.19% | 0.78 | 2.40% |
| 2025-08-11 | 5.13 | 5.19 | 5.11 | 5.16 | +0.98% | 1.03 | 3.16% |
| 2025-08-08 | 5.09 | 5.12 | 5.06 | 5.11 | +0.20% | 0.78 | 2.43% |
| 2025-08-07 | 5.14 | 5.16 | 5.08 | 5.10 | -0.97% | 0.84 | 2.62% |
| 2025-08-06 | 5.13 | 5.15 | 5.10 | 5.15 | +0.39% | 0.89 | 2.77% |
| 2025-08-05 | 5.07 | 5.13 | 5.06 | 5.13 | +1.58% | 1.11 | 3.44% |
| 2025-08-04 | 5.00 | 5.06 | 4.95 | 5.05 | +0.80% | 0.77 | 2.43% |
| 2025-08-01 | 4.99 | 5.05 | 4.98 | 5.01 | +0.60% | 0.73 | 2.31% |
| 2025-07-31 | 5.07 | 5.11 | 4.97 | 4.98 | -1.97% | 1.06 | 3.35% |
| 2025-07-30 | 5.08 | 5.12 | 5.04 | 5.08 | -0.39% | 1.05 | 3.28% |
| 2025-07-29 | 5.13 | 5.15 | 5.05 | 5.10 | -1.16% | 0.97 | 3.04% |
| 2025-07-28 | 5.11 | 5.19 | 5.07 | 5.16 | +0.98% | 1.34 | 4.14% |
| 2025-07-25 | 5.10 | 5.15 | 5.07 | 5.11 | +0.59% | 1.14 | 3.54% |
| 2025-07-24 | 5.01 | 5.08 | 4.98 | 5.08 | +1.40% | 0.92 | 2.90% |
| 2025-07-23 | 5.08 | 5.10 | 5.01 | 5.01 | -1.18% | 0.97 | 3.04% |