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
2026-06-24	12.56	12.12	-0.48	-3.81%	12.09	12.57	32643	3985	1.51%
2026-06-23	12.54	12.60	0.07	0.56%	12.51	12.78	24288	3070	1.12%
2026-06-22	12.72	12.53	-0.15	-1.18%	12.12	12.78	34893	4307	1.61%
2026-06-18	13.07	12.68	-0.36	-2.76%	12.60	13.25	42333	5434	1.96%
2026-06-17	12.90	13.04	0.13	1.01%	12.70	13.22	37173	4809	1.72%
2026-06-16	12.84	12.91	0.09	0.70%	12.37	12.98	32118	4100	1.49%
2026-06-15	12.92	12.82	-0.01	-0.08%	12.74	13.05	33438	4311	1.55%
2026-06-12	12.70	12.83	0.26	2.07%	12.47	12.98	35130	4483	1.62%
2026-06-11	12.58	12.57	-0.09	-0.71%	12.33	12.78	43439	5431	2.01%
2026-06-10	12.84	12.66	-0.28	-2.16%	12.48	12.93	30994	3920	1.43%
2026-06-09	13.14	12.94	-0.09	-0.69%	12.82	13.26	42862	5573	1.98%
2026-06-08	13.38	13.03	-0.43	-3.19%	12.89	13.64	36805	4861	1.70%
2026-06-05	13.01	13.46	0.56	4.34%	12.86	13.68	56735	7575	2.62%
2026-06-04	13.54	13.16	-0.43	-3.16%	13.07	13.63	35793	4741	1.65%
2026-06-03	13.60	13.59	-0.11	-0.80%	13.45	13.79	25406	3461	1.17%
2026-06-02	13.66	13.70	0.04	0.29%	13.37	13.80	33969	4609	1.57%
2026-06-01	13.39	13.66	0.22	1.64%	13.26	13.77	30031	4090	1.39%
2026-05-29	13.62	13.44	-0.13	-0.96%	13.38	13.96	35377	4837	1.64%
2026-05-28	13.82	13.57	-0.15	-1.09%	13.24	14.12	38826	5281	1.80%
2026-05-27	13.99	13.72	-0.23	-1.65%	13.70	14.25	33390	4647	1.54%
2026-05-26	14.05	13.95	-0.13	-0.92%	13.67	14.10	32772	4583	1.52%
2026-05-25	14.31	14.08	-0.31	-2.15%	13.90	14.45	53335	7515	2.47%
2026-05-22	14.35	14.39	0.20	1.41%	14.14	14.46	28431	4068	1.31%
2026-05-21	14.75	14.19	-0.61	-4.12%	14.17	14.98	56673	8248	2.62%
2026-05-20	14.85	14.80	-0.13	-0.87%	14.60	14.91	39318	5797	1.82%
2026-05-19	14.43	14.93	0.57	3.97%	14.28	15.18	66774	9813	3.09%
2026-05-18	14.61	14.36	-0.25	-1.71%	14.18	14.76	45748	6557	2.12%
2026-05-15	14.71	14.61	-0.10	-0.68%	14.55	14.89	31651	4657	1.46%
2026-05-14	14.92	14.71	-0.19	-1.28%	14.62	15.09	40560	6002	1.88%
2026-05-13	15.03	14.90	-0.01	-0.07%	14.85	15.30	44136	6622	2.04%
2026-05-12	15.26	14.91	-0.35	-2.29%	14.90	15.31	34331	5165	1.59%
2026-05-11	15.28	15.26	-0.02	-0.13%	15.02	15.43	50410	7672	2.33%
2026-05-08	15.38	15.28	-0.14	-0.91%	15.16	15.44	42403	6472	1.96%
2026-05-07	15.31	15.42	0.11	0.72%	15.21	15.60	47717	7371	2.21%
2026-05-06	15.26	15.31	0.03	0.20%	15.11	15.35	57418	8740	2.65%
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%