永利股份(300230)股票行情
永利股份(300230)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.99 | 5.01 | 0.03 | 0.60% | 4.98 | 5.05 | 145367 | 7288.19 | 2.31% | 0.00 |
| 2025-07-31 | 5.07 | 4.98 | -0.10 | -1.97% | 4.97 | 5.11 | 211029 | 10630.79 | 3.35% | 0.00 |
| 2025-07-30 | 5.08 | 5.08 | -0.02 | -0.39% | 5.04 | 5.12 | 206867 | 10508.74 | 3.28% | 0.00 |
| 2025-07-29 | 5.13 | 5.10 | -0.06 | -1.16% | 5.05 | 5.15 | 191674 | 9744.36 | 3.04% | 18.00 |
| 2025-07-28 | 5.11 | 5.16 | 0.05 | 0.98% | 5.07 | 5.19 | 261017 | 13418.70 | 4.14% | 50.00 |
| 2025-07-25 | 5.10 | 5.11 | 0.03 | 0.59% | 5.07 | 5.15 | 222652 | 11382.69 | 3.54% | 0.00 |
| 2025-07-24 | 5.01 | 5.08 | 0.07 | 1.40% | 4.98 | 5.08 | 182737 | 9243.66 | 2.90% | 20.00 |
| 2025-07-23 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 191367 | 9674.28 | 3.04% | 2.00 |
| 2025-07-22 | 5.12 | 5.07 | -0.01 | -0.20% | 5.01 | 5.12 | 220688 | 11163.43 | 3.50% | 0.00 |
| 2025-07-21 | 5.00 | 5.08 | 0.10 | 2.01% | 4.97 | 5.08 | 273977 | 13810.26 | 4.35% | 0.00 |
| 2025-07-18 | 5.00 | 4.98 | -0.02 | -0.40% | 4.95 | 5.02 | 138146 | 6873.89 | 2.19% | 0.00 |
| 2025-07-17 | 4.96 | 5.00 | 0.03 | 0.60% | 4.95 | 5.00 | 149917 | 7475.40 | 2.38% | 0.00 |
| 2025-07-16 | 4.95 | 4.97 | 0.03 | 0.61% | 4.94 | 5.00 | 175230 | 8714.27 | 2.78% | 0.00 |
| 2025-07-15 | 5.02 | 4.94 | -0.09 | -1.79% | 4.89 | 5.02 | 224158 | 11070.69 | 3.56% | 0.00 |
| 2025-07-14 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.03 | 168220 | 8432.49 | 2.67% | 0.00 |
| 2025-07-11 | 4.99 | 4.99 | -0.02 | -0.40% | 4.93 | 5.01 | 225316 | 11210.56 | 3.58% | 0.00 |
| 2025-07-10 | 4.97 | 5.01 | 0.04 | 0.80% | 4.96 | 5.01 | 212146 | 10575.79 | 3.37% | 0.00 |
| 2025-07-09 | 4.95 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 247014 | 12305.18 | 3.92% | 0.00 |
| 2025-07-08 | 4.93 | 4.97 | 0.05 | 1.02% | 4.90 | 4.98 | 217480 | 10751.06 | 3.45% | 0.00 |
| 2025-07-07 | 4.89 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 191764 | 9409.09 | 3.04% | 0.00 |
| 2025-07-04 | 4.98 | 4.94 | -0.01 | -0.20% | 4.93 | 5.07 | 430973 | 21523.76 | 6.84% | 2.00 |
| 2025-07-03 | 4.90 | 4.95 | 0.04 | 0.81% | 4.86 | 4.95 | 239711 | 11780.10 | 3.81% | 250.00 |
| 2025-07-02 | 4.86 | 4.91 | 0.04 | 0.82% | 4.81 | 4.95 | 279811 | 13676.53 | 4.44% | 0.00 |
| 2025-07-01 | 4.89 | 4.87 | -0.02 | -0.41% | 4.81 | 4.91 | 235424 | 11450.64 | 3.74% | 0.00 |
| 2025-06-30 | 4.89 | 4.89 | 0.00 | 0.00% | 4.85 | 4.91 | 229021 | 11173.92 | 3.64% | 0.00 |
| 2025-06-27 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 227835 | 11136.92 | 3.62% | 0.00 |
| 2025-06-26 | 4.85 | 4.84 | -0.03 | -0.62% | 4.82 | 4.91 | 237479 | 11563.93 | 3.77% | 10.00 |
| 2025-06-25 | 4.83 | 4.87 | 0.02 | 0.41% | 4.79 | 4.87 | 228563 | 11045.15 | 3.63% | 46.00 |
| 2025-06-24 | 4.74 | 4.85 | 0.12 | 2.54% | 4.72 | 4.85 | 257128 | 12386.47 | 4.08% | 1.00 |
| 2025-06-23 | 4.64 | 4.73 | 0.12 | 2.60% | 4.57 | 4.74 | 234077 | 10974.54 | 3.72% | 6.00 |
| 2025-06-20 | 4.66 | 4.61 | -0.04 | -0.86% | 4.60 | 4.71 | 231146 | 10720.98 | 3.67% | 4.00 |
| 2025-06-19 | 4.80 | 4.65 | -0.17 | -3.53% | 4.63 | 4.84 | 337045 | 15874.35 | 5.35% | 0.00 |
| 2025-06-18 | 4.91 | 4.82 | -0.12 | -2.43% | 4.78 | 4.92 | 379229 | 18280.29 | 6.02% | 50.00 |
| 2025-06-17 | 5.17 | 4.94 | -0.16 | -3.14% | 4.91 | 5.19 | 503254 | 25054.92 | 7.99% | 10.00 |
| 2025-06-16 | 4.95 | 5.10 | 0.21 | 4.29% | 4.90 | 5.13 | 654405 | 32816.47 | 10.39% | 0.00 |
| 2025-06-13 | 5.07 | 4.89 | -0.26 | -5.05% | 4.87 | 5.20 | 837554 | 41847.29 | 13.30% | 114.00 |
| 2025-06-12 | 5.16 | 5.15 | 0.02 | 0.39% | 5.13 | 5.38 | 1065042 | 55817.34 | 16.91% | 49.00 |
| 2025-06-11 | 5.26 | 5.13 | 0.20 | 4.06% | 5.11 | 5.45 | 1352102 | 71003.86 | 21.47% | 0.00 |
| 2025-06-10 | 5.13 | 4.99 | -0.25 | -4.77% | 4.91 | 5.16 | 1227608 | 61781.13 | 19.49% | 24.00 |
| 2025-06-09 | 4.65 | 5.24 | 0.59 | 12.69% | 4.64 | 5.58 | 1651290 | 87121.60 | 26.22% | 280.00 |
| 2025-06-06 | 4.65 | 4.65 | 0.00 | 0.00% | 4.61 | 4.66 | 124649 | 5773.08 | 1.98% | 0.00 |
| 2025-06-05 | 4.64 | 4.65 | 0.02 | 0.43% | 4.58 | 4.67 | 188533 | 8735.11 | 2.99% | 0.00 |
| 2025-06-04 | 4.61 | 4.63 | 0.04 | 0.87% | 4.58 | 4.64 | 166457 | 7668.68 | 2.64% | 0.00 |
| 2025-06-03 | 4.54 | 4.59 | 0.02 | 0.44% | 4.53 | 4.62 | 135960 | 6236.60 | 2.16% | 0.00 |
| 2025-05-30 | 4.75 | 4.57 | -0.18 | -3.79% | 4.57 | 4.76 | 303324 | 14046.42 | 4.82% | 0.00 |
| 2025-05-29 | 4.65 | 4.75 | 0.10 | 2.15% | 4.63 | 4.77 | 313462 | 14823.24 | 4.98% | 0.00 |
| 2025-05-28 | 4.63 | 4.65 | 0.02 | 0.43% | 4.61 | 4.70 | 187691 | 8739.29 | 2.98% | 0.00 |
| 2025-05-27 | 4.65 | 4.63 | 0.02 | 0.43% | 4.57 | 4.65 | 166999 | 7700.86 | 2.65% | 2.00 |
| 2025-05-26 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.64 | 141451 | 6499.72 | 2.25% | 0.00 |
| 2025-05-23 | 4.59 | 4.57 | -0.03 | -0.65% | 4.57 | 4.71 | 254057 | 11793.04 | 4.03% | 0.00 |
| 2025-05-22 | 4.66 | 4.60 | -0.08 | -1.71% | 4.59 | 4.72 | 188199 | 8725.26 | 2.99% | 0.00 |
| 2025-05-21 | 4.76 | 4.68 | -0.06 | -1.27% | 4.65 | 4.76 | 187963 | 8808.10 | 2.98% | 0.00 |
| 2025-05-20 | 4.70 | 4.74 | 0.05 | 1.07% | 4.66 | 4.75 | 193149 | 9100.19 | 3.07% | 0.00 |
| 2025-05-19 | 4.66 | 4.69 | 0.02 | 0.43% | 4.60 | 4.70 | 186876 | 8705.98 | 2.97% | 0.00 |
| 2025-05-16 | 4.67 | 4.67 | 0.01 | 0.21% | 4.64 | 4.72 | 177742 | 8325.58 | 2.82% | 0.00 |
| 2025-05-15 | 4.71 | 4.66 | -0.07 | -1.48% | 4.64 | 4.72 | 199577 | 9323.52 | 3.17% | 0.00 |
| 2025-05-14 | 4.72 | 4.73 | -0.01 | -0.21% | 4.68 | 4.75 | 207078 | 9756.23 | 3.29% | 0.00 |
| 2025-05-13 | 4.84 | 4.74 | -0.04 | -0.84% | 4.70 | 4.85 | 252445 | 12008.22 | 4.01% | 0.00 |
| 2025-05-12 | 4.73 | 4.78 | 0.10 | 2.14% | 4.68 | 4.79 | 344534 | 16320.57 | 5.47% | 0.00 |
| 2025-05-09 | 4.76 | 4.68 | -0.11 | -2.30% | 4.66 | 4.78 | 317412 | 14875.56 | 5.04% | 0.00 |
| 2025-05-08 | 4.52 | 4.79 | 0.24 | 5.27% | 4.52 | 4.84 | 578778 | 27474.39 | 9.19% | 0.00 |
| 2025-05-07 | 4.59 | 4.55 | 0.01 | 0.22% | 4.49 | 4.64 | 335097 | 15265.52 | 5.32% | 0.00 |
| 2025-05-06 | 4.39 | 4.54 | 0.24 | 5.58% | 4.39 | 4.55 | 379860 | 17075.11 | 6.03% | 56.00 |
| 2025-04-30 | 4.28 | 4.30 | 0.02 | 0.47% | 4.27 | 4.34 | 193991 | 8366.25 | 3.08% | 0.00 |
| 2025-04-29 | 4.27 | 4.28 | 0.04 | 0.94% | 4.21 | 4.33 | 207474 | 8890.15 | 3.29% | 0.00 |
| 2025-04-28 | 4.38 | 4.24 | -0.16 | -3.64% | 4.19 | 4.40 | 320224 | 13679.00 | 5.08% | 0.00 |
| 2025-04-25 | 4.37 | 4.40 | 0.03 | 0.69% | 4.34 | 4.44 | 213130 | 9359.62 | 3.38% | 0.00 |
| 2025-04-24 | 4.44 | 4.37 | -0.07 | -1.58% | 4.33 | 4.44 | 271095 | 11874.43 | 4.30% | 0.00 |
| 2025-04-23 | 4.33 | 4.44 | 0.13 | 3.02% | 4.33 | 4.45 | 361688 | 15931.14 | 5.74% | 3.00 |
| 2025-04-22 | 4.30 | 4.31 | -0.01 | -0.23% | 4.28 | 4.38 | 225162 | 9704.08 | 3.58% | 0.00 |
| 2025-04-21 | 4.18 | 4.32 | 0.11 | 2.61% | 4.16 | 4.36 | 301513 | 12882.30 | 4.79% | 3.00 |
| 2025-04-18 | 4.19 | 4.21 | 0.01 | 0.24% | 4.14 | 4.23 | 184859 | 7728.83 | 2.94% | 0.00 |
| 2025-04-17 | 4.15 | 4.20 | 0.00 | 0.00% | 4.13 | 4.25 | 225652 | 9486.89 | 3.58% | 15.00 |
| 2025-04-16 | 4.29 | 4.20 | -0.13 | -3.00% | 4.11 | 4.29 | 320760 | 13491.36 | 5.09% | 30.00 |
| 2025-04-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.24 | 4.34 | 302811 | 12982.47 | 4.81% | 10.00 |
| 2025-04-14 | 4.30 | 4.29 | 0.11 | 2.63% | 4.26 | 4.36 | 398379 | 17176.33 | 6.33% | 0.00 |
| 2025-04-11 | 4.15 | 4.18 | -0.02 | -0.48% | 4.15 | 4.27 | 362690 | 15258.62 | 5.76% | 0.00 |
| 2025-04-10 | 4.22 | 4.20 | 0.07 | 1.69% | 4.20 | 4.39 | 624564 | 26825.12 | 9.92% | 6.00 |
| 2025-04-09 | 3.98 | 4.13 | 0.04 | 0.98% | 3.59 | 4.20 | 671833 | 26471.34 | 10.67% | 112.00 |
| 2025-04-08 | 4.20 | 4.09 | -0.08 | -1.92% | 3.98 | 4.32 | 648889 | 26943.14 | 10.30% | 0.00 |
深证大盘股票行情在线 K线走势图
