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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.08 | 5.11 | 5.00 | 5.03 | -0.98% | 0.76 | 2.40% |
| 2025-11-18 | 5.16 | 5.18 | 5.07 | 5.08 | -2.12% | 0.87 | 2.71% |
| 2025-11-17 | 5.23 | 5.23 | 5.13 | 5.19 | -0.76% | 0.90 | 2.76% |
| 2025-11-14 | 5.20 | 5.26 | 5.18 | 5.23 | +0.19% | 0.93 | 2.83% |
| 2025-11-13 | 5.16 | 5.23 | 5.13 | 5.22 | +1.16% | 0.86 | 2.63% |
| 2025-11-12 | 5.21 | 5.21 | 5.12 | 5.16 | -0.96% | 0.78 | 2.41% |
| 2025-11-11 | 5.19 | 5.23 | 5.16 | 5.21 | +0.58% | 0.75 | 2.28% |
| 2025-11-10 | 5.15 | 5.18 | 5.13 | 5.18 | +0.58% | 0.71 | 2.19% |
| 2025-11-07 | 5.15 | 5.19 | 5.13 | 5.15 | 0.00% | 0.70 | 2.15% |
| 2025-11-06 | 5.17 | 5.17 | 5.12 | 5.15 | -0.58% | 0.77 | 2.39% |
| 2025-11-05 | 5.06 | 5.19 | 5.05 | 5.18 | +1.57% | 0.96 | 2.96% |
| 2025-11-04 | 5.13 | 5.15 | 5.07 | 5.10 | -0.78% | 0.76 | 2.37% |
| 2025-11-03 | 5.12 | 5.15 | 5.07 | 5.14 | +0.19% | 0.95 | 2.95% |
| 2025-10-31 | 5.11 | 5.15 | 5.10 | 5.13 | +0.59% | 0.85 | 2.62% |
| 2025-10-30 | 5.15 | 5.16 | 5.09 | 5.10 | -0.97% | 0.97 | 3.01% |
| 2025-10-29 | 5.25 | 5.25 | 5.10 | 5.15 | -3.20% | 1.98 | 6.11% |
| 2025-10-28 | 5.28 | 5.34 | 5.26 | 5.32 | +0.76% | 0.80 | 2.40% |
| 2025-10-27 | 5.29 | 5.33 | 5.23 | 5.28 | 0.00% | 0.77 | 2.31% |
| 2025-10-24 | 5.30 | 5.33 | 5.25 | 5.28 | -0.38% | 0.66 | 1.98% |
| 2025-10-23 | 5.23 | 5.30 | 5.20 | 5.30 | +0.76% | 0.66 | 1.99% |