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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.22 | 5.35 | 5.20 | 5.26 | +0.19% | 0.87 | 2.62% |
| 2025-10-21 | 5.15 | 5.26 | 5.12 | 5.25 | +1.74% | 0.84 | 2.55% |
| 2025-10-20 | 5.04 | 5.18 | 5.04 | 5.16 | +3.20% | 1.12 | 3.48% |
| 2025-10-17 | 5.12 | 5.14 | 5.00 | 5.00 | -2.34% | 0.79 | 2.47% |
| 2025-10-16 | 5.22 | 5.22 | 5.10 | 5.12 | -1.73% | 0.76 | 2.34% |
| 2025-10-15 | 5.16 | 5.22 | 5.12 | 5.21 | +0.97% | 0.77 | 2.36% |
| 2025-10-14 | 5.25 | 5.31 | 5.12 | 5.16 | -1.34% | 1.08 | 3.28% |
| 2025-10-13 | 5.10 | 5.23 | 4.92 | 5.23 | -0.19% | 1.06 | 3.30% |
| 2025-10-10 | 5.17 | 5.30 | 5.15 | 5.24 | +1.16% | 1.18 | 3.58% |
| 2025-10-09 | 5.16 | 5.23 | 5.16 | 5.18 | +0.19% | 0.82 | 2.52% |
| 2025-09-30 | 5.24 | 5.25 | 5.16 | 5.17 | -0.77% | 0.85 | 2.60% |
| 2025-09-29 | 5.17 | 5.29 | 5.12 | 5.21 | +0.77% | 1.00 | 3.02% |
| 2025-09-26 | 5.21 | 5.31 | 5.17 | 5.17 | -1.15% | 0.96 | 2.92% |
| 2025-09-25 | 5.40 | 5.44 | 5.23 | 5.23 | -3.15% | 1.13 | 3.37% |
| 2025-09-24 | 5.32 | 5.42 | 5.26 | 5.40 | +0.93% | 0.95 | 2.82% |
| 2025-09-23 | 5.45 | 5.48 | 5.22 | 5.35 | -2.73% | 1.38 | 4.12% |
| 2025-09-22 | 5.37 | 5.58 | 5.36 | 5.50 | +2.61% | 1.55 | 4.49% |
| 2025-09-19 | 5.47 | 5.50 | 5.33 | 5.36 | -2.19% | 1.09 | 3.19% |
| 2025-09-18 | 5.55 | 5.60 | 5.41 | 5.48 | -1.62% | 1.77 | 5.08% |
| 2025-09-17 | 5.52 | 5.63 | 5.50 | 5.57 | +0.54% | 1.48 | 4.22% |