致敬每一个财富自由的梦想,祝大家早日进化为游资

永利股份 (300230) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 4.99 5.01 0.03 0.60% 4.98 5.05 145367 7288 2.31%
2025-07-31 5.07 4.98 -0.10 -1.97% 4.97 5.11 211029 10630 3.35%
2025-07-30 5.08 5.08 -0.02 -0.39% 5.04 5.12 206867 10508 3.28%
2025-07-29 5.13 5.10 -0.06 -1.16% 5.05 5.15 191674 9744 3.04%
2025-07-28 5.11 5.16 0.05 0.98% 5.07 5.19 261017 13418 4.14%
2025-07-25 5.10 5.11 0.03 0.59% 5.07 5.15 222652 11382 3.54%
2025-07-24 5.01 5.08 0.07 1.40% 4.98 5.08 182737 9243 2.90%
2025-07-23 5.08 5.01 -0.06 -1.18% 5.01 5.10 191367 9674 3.04%
2025-07-22 5.12 5.07 -0.01 -0.20% 5.01 5.12 220688 11163 3.50%
2025-07-21 5.00 5.08 0.10 2.01% 4.97 5.08 273977 13810 4.35%
2025-07-18 5.00 4.98 -0.02 -0.40% 4.95 5.02 138146 6873 2.19%
2025-07-17 4.96 5.00 0.03 0.60% 4.95 5.00 149917 7475 2.38%
2025-07-16 4.95 4.97 0.03 0.61% 4.94 5.00 175230 8714 2.78%
2025-07-15 5.02 4.94 -0.09 -1.79% 4.89 5.02 224158 11070 3.56%
2025-07-14 4.99 5.03 0.04 0.80% 4.98 5.03 168220 8432 2.67%
2025-07-11 4.99 4.99 -0.02 -0.40% 4.93 5.01 225316 11210 3.58%
2025-07-10 4.97 5.01 0.04 0.80% 4.96 5.01 212146 10575 3.37%
2025-07-09 4.95 4.97 0.00 0.00% 4.95 5.01 247014 12305 3.92%
2025-07-08 4.93 4.97 0.05 1.02% 4.90 4.98 217480 10751 3.45%
2025-07-07 4.89 4.92 -0.02 -0.40% 4.88 4.95 191764 9409 3.04%
2025-07-04 4.98 4.94 -0.01 -0.20% 4.93 5.07 430973 21523 6.84%
2025-07-03 4.90 4.95 0.04 0.81% 4.86 4.95 239711 11780 3.81%
2025-07-02 4.86 4.91 0.04 0.82% 4.81 4.95 279811 13676 4.44%
2025-07-01 4.89 4.87 -0.02 -0.41% 4.81 4.91 235424 11450 3.74%
2025-06-30 4.89 4.89 0.00 0.00% 4.85 4.91 229021 11173 3.64%
2025-06-27 4.86 4.89 0.05 1.03% 4.85 4.93 227835 11136 3.62%
2025-06-26 4.85 4.84 -0.03 -0.62% 4.82 4.91 237479 11563 3.77%
2025-06-25 4.83 4.87 0.02 0.41% 4.79 4.87 228563 11045 3.63%
2025-06-24 4.74 4.85 0.12 2.54% 4.72 4.85 257128 12386 4.08%
2025-06-23 4.64 4.73 0.12 2.60% 4.57 4.74 234077 10974 3.72%
2025-06-20 4.66 4.61 -0.04 -0.86% 4.60 4.71 231146 10720 3.67%
2025-06-19 4.80 4.65 -0.17 -3.53% 4.63 4.84 337045 15874 5.35%
2025-06-18 4.91 4.82 -0.12 -2.43% 4.78 4.92 379229 18280 6.02%
2025-06-17 5.17 4.94 -0.16 -3.14% 4.91 5.19 503254 25054 7.99%
2025-06-16 4.95 5.10 0.21 4.29% 4.90 5.13 654405 32816 10.39%
2025-06-13 5.07 4.89 -0.26 -5.05% 4.87 5.20 837554 41847 13.30%
2025-06-12 5.16 5.15 0.02 0.39% 5.13 5.38 1065042 55817 16.91%
2025-06-11 5.26 5.13 0.20 4.06% 5.11 5.45 1352102 71003 21.47%
2025-06-10 5.13 4.99 -0.25 -4.77% 4.91 5.16 1227608 61781 19.49%
2025-06-09 4.65 5.24 0.59 12.69% 4.64 5.58 1651290 87121 26.22%
2025-06-06 4.65 4.65 0.00 0.00% 4.61 4.66 124649 5773 1.98%
2025-06-05 4.64 4.65 0.02 0.43% 4.58 4.67 188533 8735 2.99%
2025-06-04 4.61 4.63 0.04 0.87% 4.58 4.64 166457 7668 2.64%
2025-06-03 4.54 4.59 0.02 0.44% 4.53 4.62 135960 6236 2.16%
2025-05-30 4.75 4.57 -0.18 -3.79% 4.57 4.76 303324 14046 4.82%
2025-05-29 4.65 4.75 0.10 2.15% 4.63 4.77 313462 14823 4.98%
2025-05-28 4.63 4.65 0.02 0.43% 4.61 4.70 187691 8739 2.98%
2025-05-27 4.65 4.63 0.02 0.43% 4.57 4.65 166999 7700 2.65%
2025-05-26 4.57 4.61 0.04 0.88% 4.54 4.64 141451 6499 2.25%
2025-05-23 4.59 4.57 -0.03 -0.65% 4.57 4.71 254057 11793 4.03%
2025-05-22 4.66 4.60 -0.08 -1.71% 4.59 4.72 188199 8725 2.99%
2025-05-21 4.76 4.68 -0.06 -1.27% 4.65 4.76 187963 8808 2.98%
2025-05-20 4.70 4.74 0.05 1.07% 4.66 4.75 193149 9100 3.07%
2025-05-19 4.66 4.69 0.02 0.43% 4.60 4.70 186876 8705 2.97%
2025-05-16 4.67 4.67 0.01 0.21% 4.64 4.72 177742 8325 2.82%
2025-05-15 4.71 4.66 -0.07 -1.48% 4.64 4.72 199577 9323 3.17%
2025-05-14 4.72 4.73 -0.01 -0.21% 4.68 4.75 207078 9756 3.29%
2025-05-13 4.84 4.74 -0.04 -0.84% 4.70 4.85 252445 12008 4.01%
2025-05-12 4.73 4.78 0.10 2.14% 4.68 4.79 344534 16320 5.47%
2025-05-09 4.76 4.68 -0.11 -2.30% 4.66 4.78 317412 14875 5.04%
2025-05-08 4.52 4.79 0.24 5.27% 4.52 4.84 578778 27474 9.19%
2025-05-07 4.59 4.55 0.01 0.22% 4.49 4.64 335097 15265 5.32%
2025-05-06 4.39 4.54 0.24 5.58% 4.39 4.55 379860 17075 6.03%
2025-04-30 4.28 4.30 0.02 0.47% 4.27 4.34 193991 8366 3.08%
2025-04-29 4.27 4.28 0.04 0.94% 4.21 4.33 207474 8890 3.29%
2025-04-28 4.38 4.24 -0.16 -3.64% 4.19 4.40 320224 13679 5.08%
2025-04-25 4.37 4.40 0.03 0.69% 4.34 4.44 213130 9359 3.38%
2025-04-24 4.44 4.37 -0.07 -1.58% 4.33 4.44 271095 11874 4.30%