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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.12 | 5.18 | 5.09 | 5.10 | -0.39% | 0.57 | 1.77% |
| 2026-02-12 | 5.16 | 5.18 | 5.11 | 5.12 | -0.78% | 0.67 | 2.08% |
| 2026-02-11 | 5.18 | 5.20 | 5.15 | 5.16 | -0.58% | 0.60 | 1.85% |
| 2026-02-10 | 5.22 | 5.23 | 5.17 | 5.19 | -0.19% | 0.62 | 1.88% |
| 2026-02-09 | 5.19 | 5.21 | 5.16 | 5.20 | +1.17% | 0.72 | 2.19% |
| 2026-02-06 | 5.09 | 5.20 | 5.06 | 5.14 | +0.98% | 0.82 | 2.54% |
| 2026-02-05 | 5.13 | 5.19 | 5.09 | 5.09 | -1.55% | 0.60 | 1.85% |
| 2026-02-04 | 5.13 | 5.18 | 5.12 | 5.17 | +0.58% | 0.63 | 1.93% |
| 2026-02-03 | 5.09 | 5.15 | 5.09 | 5.14 | +1.38% | 0.61 | 1.88% |
| 2026-02-02 | 5.20 | 5.21 | 5.07 | 5.07 | -2.69% | 0.82 | 2.54% |
| 2026-01-30 | 5.12 | 5.22 | 5.09 | 5.21 | +1.76% | 0.93 | 2.87% |
| 2026-01-29 | 5.17 | 5.21 | 5.10 | 5.12 | -1.35% | 0.69 | 2.14% |
| 2026-01-28 | 5.19 | 5.25 | 5.17 | 5.19 | 0.00% | 0.70 | 2.15% |
| 2026-01-27 | 5.20 | 5.21 | 5.06 | 5.19 | -0.57% | 0.88 | 2.71% |
| 2026-01-26 | 5.25 | 5.27 | 5.17 | 5.22 | -0.38% | 0.90 | 2.75% |
| 2026-01-23 | 5.23 | 5.26 | 5.22 | 5.24 | +0.38% | 0.84 | 2.53% |
| 2026-01-22 | 5.21 | 5.23 | 5.19 | 5.22 | 0.00% | 0.73 | 2.23% |
| 2026-01-21 | 5.16 | 5.22 | 5.14 | 5.22 | +0.77% | 0.86 | 2.63% |
| 2026-01-20 | 5.16 | 5.20 | 5.14 | 5.18 | +0.39% | 0.94 | 2.90% |
| 2026-01-19 | 5.00 | 5.19 | 5.00 | 5.16 | +2.38% | 1.24 | 3.86% |