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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.12 | 5.12 | 5.01 | 5.07 | -0.20% | 1.12 | 3.50% |
| 2025-07-21 | 5.00 | 5.08 | 4.97 | 5.08 | +2.01% | 1.38 | 4.35% |
| 2025-07-18 | 5.00 | 5.02 | 4.95 | 4.98 | -0.40% | 0.69 | 2.19% |
| 2025-07-17 | 4.96 | 5.00 | 4.95 | 5.00 | +0.60% | 0.75 | 2.38% |
| 2025-07-16 | 4.95 | 5.00 | 4.94 | 4.97 | +0.61% | 0.87 | 2.78% |
| 2025-07-15 | 5.02 | 5.02 | 4.89 | 4.94 | -1.79% | 1.11 | 3.56% |
| 2025-07-14 | 4.99 | 5.03 | 4.98 | 5.03 | +0.80% | 0.84 | 2.67% |
| 2025-07-11 | 4.99 | 5.01 | 4.93 | 4.99 | -0.40% | 1.12 | 3.58% |
| 2025-07-10 | 4.97 | 5.01 | 4.96 | 5.01 | +0.80% | 1.06 | 3.37% |
| 2025-07-09 | 4.95 | 5.01 | 4.95 | 4.97 | 0.00% | 1.23 | 3.92% |
| 2025-07-08 | 4.93 | 4.98 | 4.90 | 4.97 | +1.02% | 1.08 | 3.45% |
| 2025-07-07 | 4.89 | 4.95 | 4.88 | 4.92 | -0.40% | 0.94 | 3.04% |
| 2025-07-04 | 4.98 | 5.07 | 4.93 | 4.94 | -0.20% | 2.15 | 6.84% |
| 2025-07-03 | 4.90 | 4.95 | 4.86 | 4.95 | +0.81% | 1.18 | 3.81% |
| 2025-07-02 | 4.86 | 4.95 | 4.81 | 4.91 | +0.82% | 1.37 | 4.44% |
| 2025-07-01 | 4.89 | 4.91 | 4.81 | 4.87 | -0.41% | 1.15 | 3.74% |
| 2025-06-30 | 4.89 | 4.91 | 4.85 | 4.89 | 0.00% | 1.12 | 3.64% |
| 2025-06-27 | 4.86 | 4.93 | 4.85 | 4.89 | +1.03% | 1.11 | 3.62% |
| 2025-06-26 | 4.85 | 4.91 | 4.82 | 4.84 | -0.62% | 1.16 | 3.77% |
| 2025-06-25 | 4.83 | 4.87 | 4.79 | 4.87 | +0.41% | 1.10 | 3.63% |