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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.77 | 4.77 | 4.44 | 4.48 | -7.63% | 1.18 | 4.07% |
| 2026-03-20 | 5.06 | 5.06 | 4.85 | 4.85 | -3.39% | 0.83 | 2.66% |
| 2026-03-19 | 5.17 | 5.19 | 5.00 | 5.02 | -3.65% | 0.78 | 2.44% |
| 2026-03-18 | 5.12 | 5.22 | 5.11 | 5.21 | +1.76% | 0.58 | 1.79% |
| 2026-03-17 | 5.26 | 5.29 | 5.11 | 5.12 | -2.66% | 0.73 | 2.21% |
| 2026-03-16 | 5.27 | 5.31 | 5.21 | 5.26 | -0.57% | 0.72 | 2.17% |
| 2026-03-13 | 5.30 | 5.38 | 5.25 | 5.29 | -0.38% | 0.85 | 2.52% |
| 2026-03-12 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 0.80 | 2.38% |
| 2026-03-11 | 5.32 | 5.37 | 5.30 | 5.36 | +0.75% | 0.90 | 2.68% |
| 2026-03-10 | 5.29 | 5.35 | 5.28 | 5.32 | +0.95% | 0.76 | 2.26% |
| 2026-03-09 | 5.22 | 5.30 | 5.19 | 5.27 | -0.75% | 0.87 | 2.64% |
| 2026-03-06 | 5.18 | 5.32 | 5.16 | 5.31 | +2.31% | 0.85 | 2.57% |
| 2026-03-05 | 5.16 | 5.26 | 5.14 | 5.19 | +2.37% | 0.96 | 2.93% |
| 2026-03-04 | 5.12 | 5.20 | 5.05 | 5.07 | -2.12% | 1.07 | 3.31% |
| 2026-03-03 | 5.32 | 5.35 | 5.18 | 5.18 | -2.26% | 1.26 | 3.80% |
| 2026-03-02 | 5.38 | 5.42 | 5.23 | 5.30 | -3.11% | 1.50 | 4.47% |
| 2026-02-27 | 5.43 | 5.48 | 5.40 | 5.47 | +0.18% | 1.16 | 3.38% |
| 2026-02-26 | 5.39 | 5.49 | 5.33 | 5.46 | +1.30% | 1.76 | 5.16% |
| 2026-02-25 | 5.32 | 5.47 | 5.28 | 5.39 | +1.70% | 2.56 | 7.54% |
| 2026-02-24 | 5.14 | 5.30 | 5.13 | 5.30 | +3.92% | 1.33 | 4.02% |