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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.81 | 4.82 | 4.76 | 4.82 | +0.21% | 0.44 | 1.46% |
| 2026-04-20 | 4.81 | 4.83 | 4.78 | 4.81 | -0.21% | 0.50 | 1.64% |
| 2026-04-17 | 4.85 | 4.85 | 4.78 | 4.82 | -0.62% | 0.48 | 1.57% |
| 2026-04-16 | 4.76 | 4.87 | 4.74 | 4.85 | +1.89% | 0.61 | 2.00% |
| 2026-04-15 | 4.79 | 4.83 | 4.75 | 4.76 | -0.63% | 0.55 | 1.81% |
| 2026-04-14 | 4.78 | 4.80 | 4.73 | 4.79 | +0.63% | 0.42 | 1.39% |
| 2026-04-13 | 4.76 | 4.78 | 4.70 | 4.76 | 0.00% | 0.48 | 1.61% |
| 2026-04-10 | 4.71 | 4.82 | 4.71 | 4.76 | +1.06% | 0.48 | 1.59% |
| 2026-04-09 | 4.77 | 4.80 | 4.69 | 4.71 | -1.88% | 0.47 | 1.56% |
| 2026-04-08 | 4.75 | 4.82 | 4.71 | 4.80 | +2.78% | 0.55 | 1.83% |
| 2026-04-07 | 4.51 | 4.68 | 4.51 | 4.67 | +3.09% | 0.49 | 1.67% |
| 2026-04-03 | 4.69 | 4.71 | 4.51 | 4.53 | -3.62% | 0.49 | 1.69% |
| 2026-04-02 | 4.78 | 4.81 | 4.66 | 4.70 | -1.67% | 0.49 | 1.64% |
| 2026-04-01 | 4.79 | 4.82 | 4.75 | 4.78 | +1.27% | 0.54 | 1.79% |
| 2026-03-31 | 4.77 | 4.85 | 4.71 | 4.72 | -1.26% | 0.49 | 1.64% |
| 2026-03-30 | 4.74 | 4.80 | 4.67 | 4.78 | -0.21% | 0.59 | 1.98% |
| 2026-03-27 | 4.68 | 4.80 | 4.64 | 4.79 | +1.48% | 0.49 | 1.65% |
| 2026-03-26 | 4.75 | 4.83 | 4.69 | 4.72 | -0.63% | 0.67 | 2.22% |
| 2026-03-25 | 4.67 | 4.79 | 4.67 | 4.75 | +1.50% | 0.71 | 2.36% |
| 2026-03-24 | 4.59 | 4.69 | 4.48 | 4.68 | +4.46% | 0.81 | 2.80% |