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 |
|---|
| 2025-03-28 | 4.92 | 5.93 | 0.99 | 20.04% | 4.89 | 5.93 | 2389156 | 138898.31 | 37.93% | 0.00 |
| 2025-03-27 | 4.91 | 4.94 | 0.03 | 0.61% | 4.80 | 4.98 | 181950 | 8915.35 | 2.89% | 0.00 |
| 2025-03-26 | 4.81 | 4.91 | 0.11 | 2.29% | 4.78 | 4.99 | 177619 | 8739.93 | 2.82% | 1.00 |
| 2025-03-25 | 4.79 | 4.80 | 0.00 | 0.00% | 4.71 | 4.85 | 120452 | 5768.30 | 1.91% | 98.00 |
| 2025-03-24 | 4.97 | 4.80 | -0.20 | -4.00% | 4.68 | 5.00 | 256827 | 12376.60 | 4.08% | 0.00 |
| 2025-03-21 | 5.13 | 5.00 | -0.18 | -3.47% | 4.99 | 5.16 | 241983 | 12223.30 | 3.84% | 0.00 |
| 2025-03-20 | 5.01 | 5.18 | 0.15 | 2.98% | 4.99 | 5.23 | 397098 | 20402.09 | 6.30% | 2.00 |
| 2025-03-19 | 4.99 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 163666 | 8237.07 | 2.60% | 0.00 |
| 2025-03-18 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.04 | 180743 | 9042.91 | 2.87% | 0.00 |
| 2025-03-17 | 5.04 | 5.01 | -0.02 | -0.40% | 4.99 | 5.06 | 186259 | 9341.31 | 2.96% | 0.00 |
| 2025-03-14 | 5.02 | 5.03 | 0.00 | 0.00% | 4.91 | 5.05 | 247380 | 12376.52 | 3.93% | 0.00 |
| 2025-03-13 | 5.16 | 5.03 | -0.14 | -2.71% | 4.97 | 5.17 | 288756 | 14559.81 | 4.58% | 0.00 |
| 2025-03-12 | 5.17 | 5.17 | 0.01 | 0.19% | 5.08 | 5.24 | 357153 | 18436.55 | 5.67% | 0.00 |
| 2025-03-11 | 5.06 | 5.16 | 0.03 | 0.58% | 5.00 | 5.19 | 352854 | 18061.21 | 5.60% | 0.00 |
| 2025-03-10 | 5.10 | 5.13 | 0.10 | 1.99% | 5.02 | 5.33 | 636819 | 32892.08 | 10.11% | 0.00 |
| 2025-03-07 | 4.83 | 5.03 | 0.20 | 4.14% | 4.81 | 5.15 | 487568 | 24328.71 | 7.74% | 0.00 |
| 2025-03-06 | 4.79 | 4.83 | 0.07 | 1.47% | 4.76 | 4.85 | 241102 | 11614.64 | 3.83% | 0.00 |
| 2025-03-05 | 4.76 | 4.76 | -0.01 | -0.21% | 4.65 | 4.78 | 169393 | 7988.94 | 2.69% | 0.00 |
| 2025-03-04 | 4.68 | 4.77 | 0.05 | 1.06% | 4.66 | 4.82 | 179232 | 8514.29 | 2.85% | 0.00 |
| 2025-03-03 | 4.72 | 4.72 | 0.00 | 0.00% | 4.68 | 4.83 | 230862 | 10980.20 | 3.67% | 0.00 |
| 2025-02-28 | 4.99 | 4.72 | -0.31 | -6.16% | 4.70 | 5.03 | 394617 | 19066.22 | 6.27% | 0.00 |
| 2025-02-27 | 4.93 | 5.03 | 0.25 | 5.23% | 4.90 | 5.40 | 586989 | 29717.17 | 9.32% | 0.00 |
| 2025-02-26 | 4.65 | 4.78 | 0.14 | 3.02% | 4.65 | 4.85 | 296692 | 14203.03 | 4.71% | 0.00 |
| 2025-02-25 | 4.63 | 4.64 | -0.02 | -0.43% | 4.60 | 4.75 | 161074 | 7516.50 | 2.56% | 0.00 |
| 2025-02-24 | 4.63 | 4.66 | 0.02 | 0.43% | 4.59 | 4.71 | 202199 | 9395.84 | 3.21% | 10.00 |
| 2025-02-21 | 4.66 | 4.64 | -0.04 | -0.85% | 4.55 | 4.69 | 309357 | 14273.29 | 4.91% | 0.00 |
| 2025-02-20 | 4.65 | 4.68 | 0.15 | 3.31% | 4.64 | 4.85 | 486888 | 22926.89 | 7.73% | 0.00 |
| 2025-02-19 | 4.32 | 4.53 | 0.19 | 4.38% | 4.32 | 4.53 | 189006 | 8421.63 | 3.00% | 0.00 |
| 2025-02-18 | 4.48 | 4.34 | -0.15 | -3.34% | 4.32 | 4.50 | 140639 | 6195.86 | 2.23% | 0.00 |
| 2025-02-17 | 4.42 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 122167 | 5453.63 | 1.94% | 0.00 |
| 2025-02-14 | 4.44 | 4.42 | -0.01 | -0.23% | 4.39 | 4.46 | 85078 | 3765.80 | 1.35% | 0.00 |
| 2025-02-13 | 4.53 | 4.43 | -0.11 | -2.42% | 4.42 | 4.55 | 118358 | 5305.55 | 1.88% | 0.00 |
| 2025-02-12 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.54 | 106190 | 4801.11 | 1.69% | 0.00 |
| 2025-02-11 | 4.54 | 4.53 | -0.02 | -0.44% | 4.47 | 4.55 | 108522 | 4886.89 | 1.72% | 0.00 |
| 2025-02-10 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 107670 | 4862.19 | 1.71% | 0.00 |
| 2025-02-07 | 4.48 | 4.52 | 0.03 | 0.67% | 4.45 | 4.57 | 162846 | 7357.89 | 2.59% | 0.00 |
| 2025-02-06 | 4.36 | 4.49 | 0.12 | 2.75% | 4.34 | 4.52 | 136325 | 6042.31 | 2.16% | 0.00 |
| 2025-02-05 | 4.35 | 4.37 | 0.04 | 0.92% | 4.34 | 4.40 | 84250 | 3680.25 | 1.34% | 0.00 |
| 2025-01-27 | 4.43 | 4.33 | -0.05 | -1.14% | 4.33 | 4.46 | 98328 | 4317.75 | 1.56% | 5.00 |
| 2025-01-24 | 4.38 | 4.38 | 0.00 | 0.00% | 4.32 | 4.41 | 95898 | 4186.68 | 1.52% | 0.00 |
| 2025-01-23 | 4.40 | 4.38 | 0.01 | 0.23% | 4.38 | 4.47 | 134586 | 5964.84 | 2.14% | 0.00 |
| 2025-01-22 | 4.41 | 4.37 | -0.08 | -1.80% | 4.26 | 4.46 | 159436 | 6983.17 | 2.53% | 0.00 |
| 2025-01-21 | 4.37 | 4.45 | 0.10 | 2.30% | 4.26 | 4.48 | 194690 | 8519.71 | 3.09% | 0.00 |
| 2025-01-20 | 4.30 | 4.35 | 0.07 | 1.64% | 4.27 | 4.38 | 106444 | 4614.70 | 1.69% | 0.00 |
| 2025-01-17 | 4.26 | 4.28 | -0.01 | -0.23% | 4.23 | 4.31 | 79793 | 3411.41 | 1.27% | 0.00 |
| 2025-01-16 | 4.30 | 4.29 | 0.00 | 0.00% | 4.23 | 4.38 | 108247 | 4659.22 | 1.72% | 0.00 |
| 2025-01-15 | 4.30 | 4.29 | -0.02 | -0.46% | 4.26 | 4.34 | 90004 | 3872.05 | 1.43% | 0.00 |
| 2025-01-14 | 4.12 | 4.31 | 0.21 | 5.12% | 4.11 | 4.32 | 127995 | 5440.31 | 2.03% | 0.00 |
| 2025-01-13 | 4.01 | 4.10 | 0.01 | 0.24% | 3.97 | 4.15 | 83252 | 3387.42 | 1.32% | 0.00 |
| 2025-01-10 | 4.21 | 4.09 | -0.12 | -2.85% | 4.09 | 4.25 | 84936 | 3546.88 | 1.35% | 0.00 |
| 2025-01-09 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 71753 | 3025.10 | 1.14% | 0.00 |
| 2025-01-08 | 4.25 | 4.21 | -0.04 | -0.94% | 4.06 | 4.25 | 103740 | 4315.46 | 1.65% | 0.00 |
| 2025-01-07 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.25 | 80514 | 3377.63 | 1.28% | 0.00 |
| 2025-01-06 | 4.12 | 4.16 | -0.01 | -0.24% | 4.02 | 4.22 | 98352 | 4070.94 | 1.56% | 0.00 |
| 2025-01-03 | 4.36 | 4.17 | -0.18 | -4.14% | 4.14 | 4.40 | 125580 | 5341.59 | 1.99% | 0.00 |
| 2025-01-02 | 4.43 | 4.35 | -0.10 | -2.25% | 4.30 | 4.52 | 130409 | 5763.61 | 2.07% | 0.00 |
| 2024-12-31 | 4.56 | 4.45 | -0.12 | -2.63% | 4.44 | 4.62 | 109708 | 4955.31 | 1.74% | 0.00 |
| 2024-12-30 | 4.61 | 4.57 | -0.06 | -1.30% | 4.50 | 4.63 | 112456 | 5129.10 | 1.79% | 0.00 |
| 2024-12-27 | 4.60 | 4.63 | 0.01 | 0.22% | 4.59 | 4.73 | 205559 | 9586.65 | 3.26% | 0.00 |
| 2024-12-26 | 4.41 | 4.62 | 0.20 | 4.52% | 4.40 | 4.65 | 180394 | 8227.70 | 2.86% | 0.00 |
| 2024-12-25 | 4.54 | 4.42 | -0.12 | -2.64% | 4.33 | 4.55 | 157832 | 6949.31 | 2.51% | 0.00 |
| 2024-12-24 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.59 | 117052 | 5314.96 | 1.86% | 0.00 |
| 2024-12-23 | 4.72 | 4.48 | -0.25 | -5.29% | 4.46 | 4.77 | 184869 | 8464.63 | 2.94% | 0.00 |
| 2024-12-20 | 4.68 | 4.73 | 0.04 | 0.85% | 4.65 | 4.79 | 116001 | 5491.78 | 1.84% | 0.00 |
| 2024-12-19 | 4.62 | 4.69 | 0.02 | 0.43% | 4.52 | 4.69 | 158355 | 7313.82 | 2.51% | 0.00 |
| 2024-12-18 | 4.68 | 4.67 | 0.01 | 0.21% | 4.58 | 4.80 | 164794 | 7740.48 | 2.62% | 0.00 |
| 2024-12-17 | 4.98 | 4.66 | -0.33 | -6.61% | 4.65 | 5.00 | 248664 | 11870.49 | 3.95% | 0.00 |
| 2024-12-16 | 5.06 | 4.99 | -0.07 | -1.38% | 4.96 | 5.08 | 158905 | 7964.52 | 2.52% | 0.00 |
| 2024-12-13 | 5.12 | 5.06 | -0.10 | -1.94% | 5.05 | 5.15 | 195280 | 9949.66 | 3.10% | 0.00 |
| 2024-12-12 | 5.21 | 5.16 | -0.06 | -1.15% | 5.10 | 5.22 | 216473 | 11165.75 | 3.44% | 0.00 |
| 2024-12-11 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.24 | 235350 | 12201.49 | 3.74% | 0.00 |
| 2024-12-10 | 5.33 | 5.17 | 0.00 | 0.00% | 5.14 | 5.33 | 336207 | 17538.89 | 5.34% | 0.00 |
| 2024-12-09 | 5.26 | 5.17 | -0.06 | -1.15% | 5.06 | 5.28 | 302015 | 15563.90 | 4.80% | 1.00 |
| 2024-12-06 | 5.12 | 5.23 | 0.14 | 2.75% | 5.00 | 5.26 | 409136 | 21082.46 | 6.50% | 59.00 |
| 2024-12-05 | 4.97 | 5.09 | 0.09 | 1.80% | 4.96 | 5.16 | 278107 | 14091.02 | 4.42% | 0.00 |
| 2024-12-04 | 5.04 | 5.00 | -0.09 | -1.77% | 4.96 | 5.19 | 344214 | 17398.42 | 5.47% | 0.00 |
| 2024-12-03 | 4.97 | 5.09 | 0.11 | 2.21% | 4.96 | 5.14 | 329920 | 16704.57 | 5.24% | 30.00 |
| 2024-12-02 | 4.84 | 4.98 | 0.14 | 2.89% | 4.83 | 5.02 | 252532 | 12500.07 | 4.01% | 0.00 |
| 2024-11-29 | 4.76 | 4.84 | 0.07 | 1.47% | 4.70 | 4.87 | 191443 | 9186.31 | 3.04% | 0.00 |
| 2024-11-28 | 4.76 | 4.77 | -0.01 | -0.21% | 4.75 | 4.87 | 189561 | 9101.76 | 3.01% | 0.00 |
深证大盘股票行情在线 K线走势图
