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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.52 | 4.58 | 4.49 | 4.55 | +0.88% | 0.65 | 2.25% |
| 2025-05-23 | 4.53 | 4.65 | 4.52 | 4.52 | -0.65% | 1.18 | 4.03% |
| 2025-05-22 | 4.60 | 4.66 | 4.53 | 4.54 | -1.71% | 0.87 | 2.99% |
| 2025-05-21 | 4.70 | 4.70 | 4.59 | 4.62 | -1.27% | 0.88 | 2.98% |
| 2025-05-20 | 4.64 | 4.69 | 4.60 | 4.68 | +1.07% | 0.91 | 3.07% |
| 2025-05-19 | 4.60 | 4.64 | 4.54 | 4.63 | +0.43% | 0.87 | 2.97% |
| 2025-05-16 | 4.61 | 4.66 | 4.58 | 4.61 | +0.21% | 0.83 | 2.82% |
| 2025-05-15 | 4.65 | 4.66 | 4.58 | 4.60 | -1.48% | 0.93 | 3.17% |
| 2025-05-14 | 4.66 | 4.69 | 4.62 | 4.67 | -0.21% | 0.98 | 3.29% |
| 2025-05-13 | 4.78 | 4.79 | 4.64 | 4.68 | -0.84% | 1.20 | 4.01% |
| 2025-05-12 | 4.67 | 4.73 | 4.62 | 4.72 | +2.14% | 1.63 | 5.47% |
| 2025-05-09 | 4.70 | 4.72 | 4.60 | 4.62 | -2.30% | 1.49 | 5.04% |
| 2025-05-08 | 4.47 | 4.78 | 4.47 | 4.73 | +5.27% | 2.75 | 9.19% |
| 2025-05-07 | 4.53 | 4.58 | 4.44 | 4.50 | +0.22% | 1.53 | 5.32% |
| 2025-05-06 | 4.34 | 4.50 | 4.34 | 4.49 | +5.58% | 1.71 | 6.03% |