安利股份 (300218) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.98	15.28	0.24	1.60%	14.98	15.64	63915	9839	2.96%
2026-04-29	14.67	15.04	0.41	2.80%	14.55	15.23	51149	7673	2.36%
2026-04-28	14.70	14.63	-0.15	-1.01%	14.57	15.00	45017	6636	2.08%
2026-04-27	14.28	14.78	0.45	3.14%	14.12	14.80	60364	8774	2.79%
2026-04-24	14.24	14.33	0.06	0.42%	14.07	14.45	40844	5809	1.89%
2026-04-23	14.64	14.27	-0.35	-2.39%	14.21	14.65	46287	6623	2.14%
2026-04-22	14.76	14.62	-0.25	-1.68%	14.57	14.90	48681	7149	2.25%
2026-04-21	14.64	14.87	0.26	1.78%	14.35	15.08	71920	10588	3.33%
2026-04-20	14.53	14.61	0.06	0.41%	14.38	14.70	42214	6146	1.95%
2026-04-17	14.85	14.55	-0.31	-2.09%	14.26	14.88	69343	10069	3.21%
2026-04-16	14.70	14.86	-0.53	-3.44%	14.51	15.18	90422	13451	4.18%
2026-04-15	15.61	15.39	-0.13	-0.84%	15.38	15.68	32459	5035	1.50%
2026-04-14	15.73	15.52	-0.18	-1.15%	15.04	15.89	67165	10328	3.11%
2026-04-13	15.75	15.70	-0.14	-0.88%	15.50	15.83	34278	5355	1.58%
2026-04-10	15.87	15.84	-0.01	-0.06%	15.83	16.03	31444	5011	1.45%
2026-04-09	15.75	15.85	0.02	0.13%	15.68	16.07	49355	7850	2.28%
2026-04-08	15.70	15.83	0.27	1.74%	15.60	15.94	45167	7129	2.09%
2026-04-07	15.15	15.56	0.58	3.87%	15.02	15.70	37796	5821	1.75%
2026-04-03	15.49	14.98	-0.41	-2.66%	14.98	15.49	25181	3809	1.16%
2026-04-02	15.62	15.39	-0.23	-1.47%	15.29	15.66	20343	3147	0.94%
2026-04-01	15.60	15.62	0.20	1.30%	15.47	15.70	19972	3107	0.92%
2026-03-31	15.50	15.42	-0.04	-0.26%	15.42	15.73	23790	3700	1.10%
2026-03-30	15.26	15.46	-0.03	-0.19%	14.97	15.53	22526	3469	1.04%
2026-03-27	15.28	15.49	0.08	0.52%	15.21	15.54	27794	4289	1.29%
2026-03-26	15.45	15.41	-0.04	-0.26%	15.34	15.78	42801	6646	1.98%
2026-03-25	15.00	15.45	0.42	2.79%	14.92	15.59	45376	6974	2.10%
2026-03-24	14.60	15.03	0.83	5.85%	14.39	15.09	58183	8592	2.69%
2026-03-23	15.15	14.20	-1.08	-7.07%	14.14	15.16	56495	8240	2.61%
2026-03-20	15.71	15.28	-0.32	-2.05%	15.27	15.71	38426	5955	1.78%
2026-03-19	16.11	15.60	-0.59	-3.64%	15.51	16.11	44519	7014	2.06%
2026-03-18	16.12	16.19	0.09	0.56%	15.84	16.21	35120	5634	1.62%
2026-03-17	16.74	16.10	-0.64	-3.82%	16.08	16.82	56983	9350	2.63%
2026-03-16	16.75	16.74	-0.05	-0.30%	16.52	16.85	42151	7024	1.95%
2026-03-13	17.03	16.79	-0.27	-1.58%	16.69	17.08	44155	7458	2.04%
2026-03-12	17.22	17.06	-0.16	-0.93%	17.05	17.42	53449	9208	2.47%
2026-03-11	17.19	17.22	0.03	0.17%	17.03	17.33	65565	11263	3.03%
2026-03-10	16.68	17.19	0.72	4.37%	16.68	17.29	87067	14878	4.03%
2026-03-09	16.90	16.47	-0.58	-3.40%	16.17	16.90	78852	12965	3.65%
2026-03-06	16.52	17.05	0.41	2.46%	16.52	17.12	54487	9213	2.52%
2026-03-05	16.90	16.64	0.03	0.18%	16.52	16.95	52555	8807	2.43%
2026-03-04	16.61	16.61	-0.16	-0.95%	16.44	16.99	60656	10126	2.80%
2026-03-03	17.24	16.77	-0.46	-2.67%	16.75	17.60	86376	14871	3.99%
2026-03-02	17.60	17.23	-0.56	-3.15%	17.04	17.60	78330	13546	3.62%
2026-02-27	17.69	17.79	0.10	0.57%	17.62	17.94	71225	12657	3.29%
2026-02-26	17.83	17.69	-0.14	-0.79%	17.52	17.91	88113	15555	4.07%
2026-02-25	17.36	17.83	0.30	1.71%	17.29	18.07	148813	26426	6.88%
2026-02-24	16.68	17.53	0.93	5.60%	16.57	17.85	153768	26680	7.11%
2026-02-13	16.71	16.60	-0.12	-0.72%	16.60	16.85	25567	4278	1.18%
2026-02-12	16.89	16.72	-0.20	-1.18%	16.65	16.91	34316	5761	1.59%
2026-02-11	16.92	16.92	-0.03	-0.18%	16.86	17.18	42524	7236	1.97%
2026-02-10	16.89	16.95	0.02	0.12%	16.81	17.05	36421	6173	1.68%
2026-02-09	16.88	16.93	0.15	0.89%	16.78	16.95	32776	5528	1.52%
2026-02-06	16.49	16.78	0.18	1.08%	16.45	16.99	46255	7777	2.14%
2026-02-05	16.69	16.60	-0.15	-0.90%	16.58	16.95	36073	6036	1.67%
2026-02-04	16.61	16.75	0.06	0.36%	16.59	16.84	34126	5698	1.58%
2026-02-03	16.45	16.69	0.37	2.27%	16.30	16.69	47759	7896	2.21%
2026-02-02	16.95	16.32	-0.50	-2.97%	16.29	16.99	48801	8114	2.26%
2026-01-30	16.97	16.82	-0.10	-0.59%	16.63	17.02	61211	10301	2.83%
2026-01-29	16.91	16.92	-0.05	-0.29%	16.71	17.11	54783	9265	2.53%
2026-01-28	16.91	16.97	-0.06	-0.35%	16.83	17.18	48772	8289	2.26%
2026-01-27	17.04	17.03	-0.02	-0.12%	16.40	17.05	70882	11841	3.28%
2026-01-26	17.33	17.05	-0.36	-2.07%	16.87	17.33	70873	12061	3.28%