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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.63 | 4.69 | 4.56 | 4.68 | +0.86% | 0.54 | 1.87% |
| 2025-12-16 | 4.72 | 4.75 | 4.63 | 4.64 | -2.11% | 0.59 | 2.00% |
| 2025-12-15 | 4.72 | 4.79 | 4.69 | 4.74 | 0.00% | 0.42 | 1.41% |
| 2025-12-12 | 4.77 | 4.80 | 4.73 | 4.74 | -0.63% | 0.48 | 1.59% |
| 2025-12-11 | 4.87 | 4.88 | 4.77 | 4.77 | -2.25% | 0.57 | 1.88% |
| 2025-12-10 | 4.88 | 4.91 | 4.84 | 4.88 | -0.41% | 0.49 | 1.61% |
| 2025-12-09 | 4.90 | 4.94 | 4.88 | 4.90 | -0.20% | 0.51 | 1.64% |
| 2025-12-08 | 4.90 | 4.94 | 4.89 | 4.91 | +0.20% | 0.49 | 1.57% |
| 2025-12-05 | 4.85 | 4.91 | 4.80 | 4.90 | +1.03% | 0.45 | 1.46% |
| 2025-12-04 | 4.91 | 4.93 | 4.83 | 4.85 | -1.22% | 0.51 | 1.68% |
| 2025-12-03 | 4.94 | 4.95 | 4.89 | 4.91 | -0.41% | 0.43 | 1.40% |
| 2025-12-02 | 4.91 | 4.94 | 4.86 | 4.93 | +0.20% | 0.54 | 1.73% |
| 2025-12-01 | 4.90 | 4.95 | 4.87 | 4.92 | +0.41% | 0.52 | 1.67% |
| 2025-11-28 | 4.86 | 4.91 | 4.81 | 4.90 | +1.03% | 0.54 | 1.75% |
| 2025-11-27 | 4.82 | 4.89 | 4.82 | 4.85 | +0.41% | 0.53 | 1.75% |
| 2025-11-26 | 4.85 | 4.94 | 4.82 | 4.83 | -0.82% | 0.57 | 1.87% |
| 2025-11-25 | 4.86 | 4.92 | 4.84 | 4.87 | +0.62% | 0.67 | 2.19% |
| 2025-11-24 | 4.81 | 4.85 | 4.76 | 4.84 | +0.83% | 0.65 | 2.15% |
| 2025-11-21 | 4.94 | 5.00 | 4.77 | 4.80 | -4.00% | 1.03 | 3.37% |
| 2025-11-20 | 5.03 | 5.08 | 4.97 | 5.00 | -0.60% | 0.73 | 2.31% |