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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.74 | 4.85 | 4.72 | 4.85 | +2.54% | 1.24 | 4.08% |
| 2025-06-23 | 4.64 | 4.74 | 4.57 | 4.73 | +2.60% | 1.10 | 3.72% |
| 2025-06-20 | 4.66 | 4.71 | 4.60 | 4.61 | -0.86% | 1.07 | 3.67% |
| 2025-06-19 | 4.80 | 4.84 | 4.63 | 4.65 | -3.53% | 1.59 | 5.35% |
| 2025-06-18 | 4.91 | 4.92 | 4.78 | 4.82 | -2.43% | 1.83 | 6.02% |
| 2025-06-17 | 5.17 | 5.19 | 4.91 | 4.94 | -3.14% | 2.51 | 7.99% |
| 2025-06-16 | 4.95 | 5.13 | 4.90 | 5.10 | +4.29% | 3.28 | 10.39% |
| 2025-06-13 | 5.07 | 5.20 | 4.87 | 4.89 | -5.05% | 4.18 | 13.30% |
| 2025-06-12 | 5.16 | 5.38 | 5.13 | 5.15 | +0.39% | 5.58 | 16.91% |
| 2025-06-11 | 5.26 | 5.45 | 5.11 | 5.13 | +4.06% | 7.10 | 21.47% |
| 2025-06-10 | 5.07 | 5.10 | 4.85 | 4.93 | -4.77% | 6.18 | 19.49% |
| 2025-06-09 | 4.59 | 5.51 | 4.58 | 5.18 | +12.69% | 8.71 | 26.22% |
| 2025-06-06 | 4.59 | 4.60 | 4.55 | 4.59 | 0.00% | 0.58 | 1.98% |
| 2025-06-05 | 4.58 | 4.61 | 4.52 | 4.59 | +0.43% | 0.87 | 2.99% |
| 2025-06-04 | 4.55 | 4.58 | 4.52 | 4.57 | +0.87% | 0.77 | 2.64% |
| 2025-06-03 | 4.49 | 4.56 | 4.48 | 4.53 | +0.44% | 0.62 | 2.16% |
| 2025-05-30 | 4.69 | 4.70 | 4.52 | 4.52 | -3.79% | 1.40 | 4.82% |
| 2025-05-29 | 4.59 | 4.71 | 4.57 | 4.69 | +2.15% | 1.48 | 4.98% |
| 2025-05-28 | 4.57 | 4.64 | 4.55 | 4.59 | +0.43% | 0.87 | 2.98% |
| 2025-05-27 | 4.59 | 4.59 | 4.52 | 4.57 | +0.43% | 0.77 | 2.65% |