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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.39 | 5.55 | 5.37 | 5.54 | +2.40% | 1.48 | 4.28% |
| 2025-09-15 | 5.39 | 5.42 | 5.36 | 5.41 | 0.00% | 0.66 | 1.95% |
| 2025-09-12 | 5.49 | 5.49 | 5.39 | 5.41 | -1.10% | 0.86 | 2.53% |
| 2025-09-11 | 5.42 | 5.47 | 5.33 | 5.47 | +0.92% | 1.03 | 3.01% |
| 2025-09-10 | 5.43 | 5.47 | 5.35 | 5.42 | -0.55% | 0.88 | 2.58% |
| 2025-09-09 | 5.53 | 5.53 | 5.40 | 5.45 | -1.80% | 1.53 | 4.45% |
| 2025-09-08 | 5.41 | 5.56 | 5.37 | 5.55 | +2.78% | 1.64 | 4.75% |
| 2025-09-05 | 5.20 | 5.40 | 5.18 | 5.40 | +4.05% | 1.66 | 4.96% |
| 2025-09-04 | 5.23 | 5.33 | 5.11 | 5.19 | -0.76% | 1.33 | 4.04% |
| 2025-09-03 | 5.34 | 5.38 | 5.20 | 5.23 | -1.88% | 1.23 | 3.69% |
| 2025-09-02 | 5.31 | 5.41 | 5.13 | 5.33 | +0.76% | 1.64 | 4.94% |
| 2025-09-01 | 5.30 | 5.34 | 5.25 | 5.29 | -0.56% | 1.10 | 3.29% |
| 2025-08-29 | 5.31 | 5.37 | 5.24 | 5.32 | -0.75% | 1.27 | 3.79% |
| 2025-08-28 | 5.39 | 5.45 | 5.12 | 5.36 | +0.37% | 2.52 | 7.58% |
| 2025-08-27 | 5.55 | 5.67 | 5.34 | 5.34 | -0.56% | 4.05 | 11.62% |
| 2025-08-26 | 5.31 | 5.41 | 5.27 | 5.37 | +1.13% | 1.27 | 3.75% |
| 2025-08-25 | 5.35 | 5.36 | 5.27 | 5.31 | -0.75% | 1.30 | 3.88% |
| 2025-08-22 | 5.36 | 5.38 | 5.31 | 5.35 | -0.19% | 1.09 | 3.23% |
| 2025-08-21 | 5.40 | 5.44 | 5.31 | 5.36 | -0.74% | 1.34 | 3.96% |
| 2025-08-20 | 5.28 | 5.40 | 5.25 | 5.40 | +1.89% | 1.66 | 4.92% |