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 |
|---|
| 2025-09-15 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 122930 | 6622.74 | 1.95% | 0.00 |
| 2025-09-12 | 5.49 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 159147 | 8632.09 | 2.53% | 0.00 |
| 2025-09-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 189740 | 10265.38 | 3.01% | 0.00 |
| 2025-09-10 | 5.43 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 162566 | 8799.82 | 2.58% | 0.00 |
| 2025-09-09 | 5.53 | 5.45 | -0.10 | -1.80% | 5.40 | 5.53 | 280222 | 15292.48 | 4.45% | 0.00 |
| 2025-09-08 | 5.41 | 5.55 | 0.15 | 2.78% | 5.37 | 5.56 | 298990 | 16383.80 | 4.75% | 0.00 |
| 2025-09-05 | 5.20 | 5.40 | 0.21 | 4.05% | 5.18 | 5.40 | 312702 | 16647.15 | 4.96% | 0.00 |
| 2025-09-04 | 5.23 | 5.19 | -0.04 | -0.76% | 5.11 | 5.33 | 254732 | 13341.71 | 4.04% | 0.00 |
| 2025-09-03 | 5.34 | 5.23 | -0.10 | -1.88% | 5.20 | 5.38 | 232681 | 12335.85 | 3.69% | 0.00 |
| 2025-09-02 | 5.31 | 5.33 | 0.04 | 0.76% | 5.13 | 5.41 | 311426 | 16370.86 | 4.94% | 2.00 |
| 2025-09-01 | 5.30 | 5.29 | -0.03 | -0.56% | 5.25 | 5.34 | 207468 | 10987.64 | 3.29% | 0.00 |
| 2025-08-29 | 5.31 | 5.32 | -0.04 | -0.75% | 5.24 | 5.37 | 238542 | 12654.66 | 3.79% | 0.00 |
| 2025-08-28 | 5.39 | 5.36 | 0.02 | 0.37% | 5.12 | 5.45 | 477596 | 25223.52 | 7.58% | 0.00 |
| 2025-08-27 | 5.55 | 5.34 | -0.03 | -0.56% | 5.34 | 5.67 | 731671 | 40463.14 | 11.62% | 0.00 |
| 2025-08-26 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.41 | 236185 | 12668.15 | 3.75% | 0.00 |
| 2025-08-25 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 244653 | 13008.18 | 3.88% | 0.00 |
| 2025-08-22 | 5.36 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 203592 | 10869.79 | 3.23% | 0.00 |
| 2025-08-21 | 5.40 | 5.36 | -0.04 | -0.74% | 5.31 | 5.44 | 249112 | 13364.03 | 3.96% | 0.00 |
| 2025-08-20 | 5.28 | 5.40 | 0.10 | 1.89% | 5.25 | 5.40 | 309679 | 16596.61 | 4.92% | 0.00 |
| 2025-08-19 | 5.28 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 235072 | 12390.67 | 3.73% | 0.00 |
| 2025-08-18 | 5.17 | 5.27 | 0.11 | 2.13% | 5.16 | 5.33 | 293872 | 15444.32 | 4.67% | 0.00 |
| 2025-08-15 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.18 | 193170 | 9968.21 | 3.07% | 10.00 |
| 2025-08-14 | 5.25 | 5.10 | -0.11 | -2.11% | 5.09 | 5.27 | 234684 | 12092.14 | 3.73% | 0.00 |
| 2025-08-13 | 5.17 | 5.21 | 0.06 | 1.17% | 5.15 | 5.23 | 227864 | 11840.29 | 3.62% | 0.00 |
| 2025-08-12 | 5.16 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 151452 | 7807.54 | 2.40% | 0.00 |
| 2025-08-11 | 5.13 | 5.16 | 0.05 | 0.98% | 5.11 | 5.19 | 198798 | 10265.54 | 3.16% | 0.00 |
| 2025-08-08 | 5.09 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 153196 | 7804.66 | 2.43% | 0.00 |
| 2025-08-07 | 5.14 | 5.10 | -0.05 | -0.97% | 5.08 | 5.16 | 164818 | 8418.73 | 2.62% | 2.00 |
| 2025-08-06 | 5.13 | 5.15 | 0.02 | 0.39% | 5.10 | 5.15 | 174319 | 8938.93 | 2.77% | 4.00 |
| 2025-08-05 | 5.07 | 5.13 | 0.08 | 1.58% | 5.06 | 5.13 | 216854 | 11056.36 | 3.44% | 0.00 |
| 2025-08-04 | 5.00 | 5.05 | 0.04 | 0.80% | 4.95 | 5.06 | 153161 | 7684.48 | 2.43% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
