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
2026-08-21	12.43	12.57	0.01	0.08%	12.28	12.63	13586	1697	0.63%
2026-08-20	12.38	12.56	0.24	1.95%	12.38	12.59	17150	2147	0.79%
2026-08-19	12.72	12.32	-0.49	-3.83%	12.25	12.74	25769	3208	1.19%
2026-08-18	12.80	12.81	-0.07	-0.54%	12.71	12.93	15733	2011	0.73%
2026-08-17	12.84	12.88	0.16	1.26%	12.68	13.02	19608	2523	0.91%
2026-08-14	12.59	12.72	0.28	2.25%	12.44	12.97	39042	4955	1.81%
2026-08-13	12.46	12.44	-0.05	-0.40%	12.41	12.62	22259	2784	1.03%
2026-08-12	12.48	12.49	0.07	0.56%	12.36	12.66	18031	2254	0.83%
2026-08-11	12.50	12.42	-0.18	-1.43%	12.38	12.57	16782	2086	0.78%
2026-08-10	12.35	12.60	0.25	2.02%	12.26	12.61	22466	2812	1.04%
2026-08-07	12.44	12.35	-0.10	-0.80%	12.19	12.52	27307	3367	1.26%
2026-08-06	12.00	12.45	0.43	3.58%	11.96	12.55	51486	6294	2.38%
2026-08-05	12.13	12.02	-0.01	-0.08%	11.94	12.13	24322	2926	1.12%
2026-08-04	12.20	12.03	-0.15	-1.23%	12.01	12.23	23747	2873	1.10%
2026-08-03	11.93	12.18	0.32	2.70%	11.86	12.21	19379	2344	0.90%
2026-07-31	11.66	11.86	0.21	1.80%	11.66	11.89	17038	2017	0.79%
2026-07-30	11.65	11.65	0.00	0.00%	11.61	11.82	23335	2739	1.08%
2026-07-29	11.53	11.65	0.12	1.04%	11.53	11.70	18087	2102	0.84%
2026-07-28	11.55	11.53	0.01	0.09%	11.44	11.71	14658	1701	0.68%
2026-07-27	11.25	11.52	0.31	2.77%	11.22	11.59	17946	2055	0.83%
2026-07-24	11.46	11.21	-0.32	-2.78%	11.21	11.47	13529	1532	0.63%
2026-07-23	11.30	11.53	0.15	1.32%	11.25	11.58	17032	1945	0.79%
2026-07-22	11.46	11.38	-0.06	-0.52%	11.22	11.55	20248	2301	0.94%
2026-07-21	11.69	11.44	-0.24	-2.05%	11.11	11.82	37617	4269	1.74%
2026-07-20	12.09	11.68	-0.41	-3.39%	11.51	12.33	31237	3722	1.44%
2026-07-17	12.61	12.09	-0.54	-4.28%	12.08	12.75	28172	3490	1.30%
2026-07-16	12.80	12.63	-0.17	-1.33%	12.62	13.19	35313	4549	1.63%
2026-07-15	12.67	12.80	0.20	1.59%	12.52	12.80	19062	2424	0.88%
2026-07-14	12.58	12.60	0.00	0.00%	12.42	12.78	19546	2453	0.90%
2026-07-13	12.99	12.60	-0.34	-2.63%	12.57	13.12	26910	3423	1.24%
2026-07-10	12.75	12.94	0.14	1.09%	12.66	13.28	34001	4419	1.57%
2026-07-09	12.83	12.80	-0.01	-0.08%	12.32	12.88	31199	3940	1.44%
2026-07-08	13.20	12.81	-0.41	-3.10%	12.78	13.22	28308	3659	1.31%
2026-07-07	13.25	13.22	-0.15	-1.12%	13.09	13.68	37448	4996	1.73%
2026-07-06	13.20	13.37	0.12	0.91%	13.00	13.95	61440	8372	2.84%
2026-07-03	12.47	13.25	0.78	6.26%	12.36	13.80	79048	10421	3.65%
2026-07-02	12.14	12.47	0.38	3.14%	12.03	12.74	40568	5060	1.88%
2026-07-01	11.87	12.09	0.19	1.60%	11.81	12.27	26477	3203	1.22%
2026-06-30	11.99	11.90	-0.11	-0.92%	11.65	12.06	29262	3469	1.35%
2026-06-29	11.66	12.01	0.30	2.56%	11.28	12.10	43308	5106	2.00%
2026-06-26	12.00	11.71	-0.26	-2.17%	11.68	12.24	27194	3224	1.26%
2026-06-25	12.15	11.97	-0.15	-1.24%	11.68	12.19	38886	4634	1.80%
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%