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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.06 | 5.07 | 5.01 | 5.04 | +0.20% | 0.63 | 1.98% |
| 2026-01-15 | 5.00 | 5.05 | 4.98 | 5.03 | +0.20% | 0.68 | 2.14% |
| 2026-01-14 | 5.02 | 5.08 | 4.96 | 5.02 | +0.20% | 1.16 | 3.66% |
| 2026-01-13 | 5.07 | 5.10 | 5.00 | 5.01 | -0.79% | 1.01 | 3.18% |
| 2026-01-12 | 5.02 | 5.07 | 4.98 | 5.05 | +1.00% | 1.15 | 3.62% |
| 2026-01-09 | 4.98 | 5.04 | 4.96 | 5.00 | +0.40% | 0.81 | 2.57% |
| 2026-01-08 | 4.92 | 4.99 | 4.90 | 4.98 | +1.01% | 0.79 | 2.53% |
| 2026-01-07 | 4.96 | 4.97 | 4.91 | 4.93 | -0.20% | 0.76 | 2.44% |
| 2026-01-06 | 4.95 | 5.00 | 4.92 | 4.94 | +0.61% | 1.15 | 3.68% |
| 2026-01-05 | 4.83 | 4.92 | 4.83 | 4.91 | +2.72% | 0.76 | 2.48% |
| 2025-12-31 | 4.79 | 4.81 | 4.75 | 4.78 | 0.00% | 0.43 | 1.42% |
| 2025-12-30 | 4.78 | 4.84 | 4.75 | 4.78 | -0.42% | 0.38 | 1.25% |
| 2025-12-29 | 4.82 | 4.83 | 4.77 | 4.80 | -0.41% | 0.34 | 1.12% |
| 2025-12-26 | 4.87 | 4.89 | 4.81 | 4.82 | -0.82% | 0.50 | 1.64% |
| 2025-12-25 | 4.84 | 4.89 | 4.81 | 4.86 | +0.62% | 0.47 | 1.53% |
| 2025-12-24 | 4.77 | 4.84 | 4.75 | 4.83 | +1.26% | 0.50 | 1.66% |
| 2025-12-23 | 4.78 | 4.81 | 4.75 | 4.77 | -0.42% | 0.40 | 1.32% |
| 2025-12-22 | 4.79 | 4.83 | 4.78 | 4.79 | 0.00% | 0.43 | 1.43% |
| 2025-12-19 | 4.72 | 4.80 | 4.72 | 4.79 | +1.91% | 0.56 | 1.86% |
| 2025-12-18 | 4.64 | 4.75 | 4.61 | 4.70 | +0.43% | 0.56 | 1.88% |