安利股份(300218)股票行情
安利股份(300218)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 |
|---|
| 2026-03-25 | 15.00 | 15.45 | 0.42 | 2.79% | 14.92 | 15.59 | 45376 | 6974.42 | 2.10% | 1.00 |
| 2026-03-24 | 14.60 | 15.03 | 0.83 | 5.85% | 14.39 | 15.09 | 58183 | 8592.30 | 2.69% | 65.00 |
| 2026-03-23 | 15.15 | 14.20 | -1.08 | -7.07% | 14.14 | 15.16 | 56495 | 8240.59 | 2.61% | 0.00 |
| 2026-03-20 | 15.71 | 15.28 | -0.32 | -2.05% | 15.27 | 15.71 | 38426 | 5955.53 | 1.78% | 0.00 |
| 2026-03-19 | 16.11 | 15.60 | -0.59 | -3.64% | 15.51 | 16.11 | 44519 | 7014.21 | 2.06% | 0.00 |
| 2026-03-18 | 16.12 | 16.19 | 0.09 | 0.56% | 15.84 | 16.21 | 35120 | 5634.68 | 1.62% | 0.00 |
| 2026-03-17 | 16.74 | 16.10 | -0.64 | -3.82% | 16.08 | 16.82 | 56983 | 9350.17 | 2.63% | 0.00 |
| 2026-03-16 | 16.75 | 16.74 | -0.05 | -0.30% | 16.52 | 16.85 | 42151 | 7024.14 | 1.95% | 0.00 |
| 2026-03-13 | 17.03 | 16.79 | -0.27 | -1.58% | 16.69 | 17.08 | 44155 | 7458.44 | 2.04% | 0.00 |
| 2026-03-12 | 17.22 | 17.06 | -0.16 | -0.93% | 17.05 | 17.42 | 53449 | 9208.37 | 2.47% | 0.00 |
| 2026-03-11 | 17.19 | 17.22 | 0.03 | 0.17% | 17.03 | 17.33 | 65565 | 11263.31 | 3.03% | 0.00 |
| 2026-03-10 | 16.68 | 17.19 | 0.72 | 4.37% | 16.68 | 17.29 | 87067 | 14878.41 | 4.03% | 0.00 |
| 2026-03-09 | 16.90 | 16.47 | -0.58 | -3.40% | 16.17 | 16.90 | 78852 | 12965.74 | 3.65% | 20.00 |
| 2026-03-06 | 16.52 | 17.05 | 0.41 | 2.46% | 16.52 | 17.12 | 54487 | 9213.02 | 2.52% | 0.00 |
| 2026-03-05 | 16.90 | 16.64 | 0.03 | 0.18% | 16.52 | 16.95 | 52555 | 8807.27 | 2.43% | 0.00 |
| 2026-03-04 | 16.61 | 16.61 | -0.16 | -0.95% | 16.44 | 16.99 | 60656 | 10126.72 | 2.80% | 0.00 |
| 2026-03-03 | 17.24 | 16.77 | -0.46 | -2.67% | 16.75 | 17.60 | 86376 | 14871.91 | 3.99% | 0.00 |
| 2026-03-02 | 17.60 | 17.23 | -0.56 | -3.15% | 17.04 | 17.60 | 78330 | 13546.85 | 3.62% | 0.00 |
| 2026-02-27 | 17.69 | 17.79 | 0.10 | 0.57% | 17.62 | 17.94 | 71225 | 12657.00 | 3.29% | 0.00 |
| 2026-02-26 | 17.83 | 17.69 | -0.14 | -0.79% | 17.52 | 17.91 | 88113 | 15555.09 | 4.07% | 0.00 |
| 2026-02-25 | 17.36 | 17.83 | 0.30 | 1.71% | 17.29 | 18.07 | 148813 | 26426.77 | 6.88% | 30.00 |
| 2026-02-24 | 16.68 | 17.53 | 0.93 | 5.60% | 16.57 | 17.85 | 153768 | 26680.98 | 7.11% | 0.00 |
| 2026-02-13 | 16.71 | 16.60 | -0.12 | -0.72% | 16.60 | 16.85 | 25567 | 4278.65 | 1.18% | 0.00 |
| 2026-02-12 | 16.89 | 16.72 | -0.20 | -1.18% | 16.65 | 16.91 | 34316 | 5761.24 | 1.59% | 0.00 |
| 2026-02-11 | 16.92 | 16.92 | -0.03 | -0.18% | 16.86 | 17.18 | 42524 | 7236.56 | 1.97% | 0.00 |
| 2026-02-10 | 16.89 | 16.95 | 0.02 | 0.12% | 16.81 | 17.05 | 36421 | 6173.90 | 1.68% | 0.00 |
| 2026-02-09 | 16.88 | 16.93 | 0.15 | 0.89% | 16.78 | 16.95 | 32776 | 5528.03 | 1.52% | 0.00 |
| 2026-02-06 | 16.49 | 16.78 | 0.18 | 1.08% | 16.45 | 16.99 | 46255 | 7777.64 | 2.14% | 0.00 |
| 2026-02-05 | 16.69 | 16.60 | -0.15 | -0.90% | 16.58 | 16.95 | 36073 | 6036.46 | 1.67% | 0.00 |
| 2026-02-04 | 16.61 | 16.75 | 0.06 | 0.36% | 16.59 | 16.84 | 34126 | 5698.91 | 1.58% | 0.00 |
| 2026-02-03 | 16.45 | 16.69 | 0.37 | 2.27% | 16.30 | 16.69 | 47759 | 7896.31 | 2.21% | 0.00 |
| 2026-02-02 | 16.95 | 16.32 | -0.50 | -2.97% | 16.29 | 16.99 | 48801 | 8114.22 | 2.26% | 0.00 |
| 2026-01-30 | 16.97 | 16.82 | -0.10 | -0.59% | 16.63 | 17.02 | 61211 | 10301.48 | 2.83% | 7.00 |
| 2026-01-29 | 16.91 | 16.92 | -0.05 | -0.29% | 16.71 | 17.11 | 54783 | 9265.97 | 2.53% | 0.00 |
| 2026-01-28 | 16.91 | 16.97 | -0.06 | -0.35% | 16.83 | 17.18 | 48772 | 8289.86 | 2.26% | 0.00 |
| 2026-01-27 | 17.04 | 17.03 | -0.02 | -0.12% | 16.40 | 17.05 | 70882 | 11841.50 | 3.28% | 0.00 |
| 2026-01-26 | 17.33 | 17.05 | -0.36 | -2.07% | 16.87 | 17.33 | 70873 | 12061.58 | 3.28% | 0.00 |
| 2026-01-23 | 17.56 | 17.41 | 0.07 | 0.40% | 17.23 | 17.63 | 59893 | 10397.68 | 2.77% | 10.00 |
| 2026-01-22 | 17.27 | 17.34 | 0.07 | 0.41% | 17.15 | 17.41 | 56049 | 9666.05 | 2.59% | 6.00 |
| 2026-01-21 | 17.15 | 17.27 | 0.05 | 0.29% | 16.98 | 17.39 | 66029 | 11359.37 | 3.05% | 0.00 |
| 2026-01-20 | 17.18 | 17.22 | 0.05 | 0.29% | 17.08 | 17.65 | 93439 | 16235.45 | 4.32% | 11.00 |
| 2026-01-19 | 16.74 | 17.17 | 0.43 | 2.57% | 16.74 | 17.25 | 92087 | 15768.88 | 4.26% | 3.00 |
| 2026-01-16 | 16.80 | 16.74 | 0.01 | 0.06% | 16.45 | 16.91 | 61110 | 10212.00 | 2.83% | 0.00 |
| 2026-01-15 | 16.46 | 16.73 | 0.27 | 1.64% | 16.36 | 16.92 | 70155 | 11666.34 | 3.24% | 0.00 |
| 2026-01-14 | 16.47 | 16.46 | -0.02 | -0.12% | 16.25 | 16.75 | 76720 | 12694.96 | 3.55% | 0.00 |
| 2026-01-13 | 16.78 | 16.48 | -0.33 | -1.96% | 16.44 | 16.99 | 83379 | 13940.71 | 3.86% | 0.00 |
| 2026-01-12 | 16.76 | 16.81 | 0.07 | 0.42% | 16.67 | 16.92 | 74369 | 12496.20 | 3.44% | 0.00 |
| 2026-01-09 | 16.41 | 16.74 | 0.32 | 1.95% | 16.32 | 16.80 | 80389 | 13315.45 | 3.72% | 0.00 |
| 2026-01-08 | 16.36 | 16.42 | 0.07 | 0.43% | 16.30 | 16.55 | 45714 | 7511.93 | 2.11% | 0.00 |
| 2026-01-07 | 16.56 | 16.35 | -0.14 | -0.85% | 16.22 | 16.59 | 54129 | 8857.87 | 2.50% | 0.00 |
| 2026-01-06 | 16.31 | 16.49 | 0.22 | 1.35% | 16.21 | 16.60 | 74970 | 12309.48 | 3.47% | 0.00 |
| 2026-01-05 | 16.27 | 16.27 | 0.02 | 0.12% | 16.00 | 16.31 | 79698 | 12860.75 | 3.69% | 20.00 |
| 2025-12-31 | 15.75 | 16.25 | 0.63 | 4.03% | 15.74 | 16.56 | 131056 | 21283.00 | 6.06% | 0.00 |
| 2025-12-30 | 15.54 | 15.62 | 0.06 | 0.39% | 15.48 | 15.71 | 29613 | 4625.40 | 1.37% | 0.00 |
| 2025-12-29 | 15.63 | 15.56 | -0.06 | -0.38% | 15.48 | 15.74 | 33788 | 5271.70 | 1.56% | 0.00 |
| 2025-12-26 | 15.83 | 15.62 | -0.23 | -1.45% | 15.60 | 15.84 | 41092 | 6452.13 | 1.90% | 0.00 |
| 2025-12-25 | 15.89 | 15.85 | -0.01 | -0.06% | 15.71 | 15.90 | 39266 | 6204.64 | 1.82% | 0.00 |
| 2025-12-24 | 15.63 | 15.86 | 0.13 | 0.83% | 15.54 | 16.00 | 48303 | 7630.89 | 2.23% | 2.00 |
| 2025-12-23 | 15.61 | 15.73 | 0.12 | 0.77% | 15.42 | 15.93 | 63988 | 10023.01 | 2.96% | 0.00 |
| 2025-12-22 | 15.64 | 15.61 | -0.03 | -0.19% | 15.55 | 15.73 | 34642 | 5416.04 | 1.60% | 0.00 |
| 2025-12-19 | 15.38 | 15.64 | 0.23 | 1.49% | 15.37 | 15.69 | 33699 | 5254.58 | 1.56% | 0.00 |
| 2025-12-18 | 15.21 | 15.41 | 0.10 | 0.65% | 15.21 | 15.56 | 31010 | 4793.58 | 1.43% | 0.00 |
| 2025-12-17 | 15.17 | 15.31 | 0.07 | 0.46% | 15.00 | 15.38 | 40529 | 6150.16 | 1.87% | 0.00 |
| 2025-12-16 | 15.49 | 15.24 | -0.25 | -1.61% | 15.08 | 15.57 | 43715 | 6654.61 | 2.02% | 0.00 |
| 2025-12-15 | 15.35 | 15.49 | 0.06 | 0.39% | 15.29 | 15.70 | 36216 | 5618.84 | 1.67% | 0.00 |
| 2025-12-12 | 15.43 | 15.43 | -0.05 | -0.32% | 15.38 | 15.67 | 35743 | 5544.59 | 1.65% | 1.00 |
| 2025-12-11 | 15.64 | 15.48 | -0.22 | -1.40% | 15.37 | 15.76 | 52425 | 8134.56 | 2.42% | 0.00 |
| 2025-12-10 | 15.86 | 15.70 | -0.05 | -0.32% | 15.62 | 15.92 | 61977 | 9750.70 | 2.87% | 0.00 |
| 2025-12-09 | 16.09 | 15.75 | -0.42 | -2.60% | 15.71 | 16.22 | 50929 | 8158.09 | 2.35% | 0.00 |
| 2025-12-08 | 16.20 | 16.17 | -0.08 | -0.49% | 16.06 | 16.33 | 67616 | 10963.70 | 3.13% | 0.00 |
| 2025-12-05 | 16.13 | 16.25 | 0.14 | 0.87% | 15.96 | 16.27 | 58251 | 9387.97 | 2.69% | 0.00 |
| 2025-12-04 | 16.38 | 16.11 | -0.37 | -2.25% | 16.05 | 16.44 | 40964 | 6630.61 | 1.89% | 0.00 |
| 2025-12-03 | 16.59 | 16.48 | -0.17 | -1.02% | 16.36 | 16.69 | 32210 | 5302.41 | 1.49% | 0.00 |
| 2025-12-02 | 16.90 | 16.65 | -0.23 | -1.36% | 16.61 | 16.99 | 47393 | 7934.25 | 2.19% | 0.00 |
| 2025-12-01 | 16.90 | 16.88 | -0.03 | -0.18% | 16.76 | 17.00 | 70726 | 11930.55 | 3.27% | 0.00 |
| 2025-11-28 | 16.74 | 16.91 | 0.17 | 1.02% | 16.65 | 17.02 | 44523 | 7513.72 | 2.06% | 0.00 |
| 2025-11-27 | 16.56 | 16.74 | 0.20 | 1.21% | 16.56 | 16.94 | 50331 | 8437.93 | 2.33% | 0.00 |
| 2025-11-26 | 16.80 | 16.54 | -0.31 | -1.84% | 16.52 | 17.07 | 61117 | 10208.87 | 2.83% | 0.00 |
| 2025-11-25 | 16.65 | 16.85 | 0.44 | 2.68% | 16.65 | 17.23 | 84106 | 14270.10 | 3.89% | 0.00 |
| 2025-11-24 | 16.02 | 16.41 | 0.43 | 2.69% | 15.99 | 16.66 | 74731 | 12261.94 | 3.46% | 0.00 |
深证大盘股票行情在线 K线走势图
安利股份(300218)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
