永利股份（300230）历史行情
以下为永利股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.370 | 4.360 | 4.400 | 4.320 | -0.020 | -0.457% | 634.25万 | 0.28亿 | 1.007% |
| 2026-10-09 | 4.340 | 4.380 | 4.390 | 4.240 | 0.060 | 1.389% | 990.93万 | 0.43亿 | 1.573% |
| 2026-10-08 | 4.330 | 4.320 | 4.390 | 4.300 | -0.030 | -0.690% | 6.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 480.63万 | 0.21亿 | 0.763% |
| 2026-10-06 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 480.63万 | 0.21亿 | 0.763% |
| 2026-10-05 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 480.63万 | 0.21亿 | 0.763% |
| 2026-10-02 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 480.63万 | 0.21亿 | 0.763% |
| 2026-10-01 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 480.63万 | 0.21亿 | 0.763% |
| 2026-09-30 | 4.360 | 4.350 | 4.380 | 4.320 | -0.010 | -0.229% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.340 | 4.360 | 4.380 | 4.290 | 0.030 | 0.693% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.330 | 4.330 | 4.370 | 4.290 | -0.020 | -0.460% | 7.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.320 | 4.350 | 4.370 | 4.290 | 0.030 | 0.694% | 886.43万 | 0.39亿 | 1.407% |
| 2026-09-24 | 4.320 | 4.350 | 4.370 | 4.290 | 0.030 | 0.694% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.340 | 4.320 | 4.360 | 4.290 | -0.040 | -0.917% | 5.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.350 | 4.360 | 4.380 | 4.320 | 0.020 | 0.461% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.330 | 4.340 | 4.360 | 4.280 | 0.040 | 0.930% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.310 | 4.300 | 4.350 | 4.280 | 0.010 | 0.233% | 4.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.240 | 4.290 | 4.320 | 4.180 | 0.040 | 0.941% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.180 | 4.250 | 4.270 | 4.160 | 0.030 | 0.711% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.290 | 4.220 | 4.300 | 4.200 | -0.080 | -1.860% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.290 | 4.300 | 4.350 | 4.260 | 0.030 | 0.703% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.370 | 4.270 | 4.370 | 4.250 | -0.100 | -2.288% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.400 | 4.370 | 4.400 | 4.350 | -0.040 | -0.907% | 4.40万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.420 | 4.410 | 4.440 | 4.390 | -0.020 | -0.451% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.400 | 4.430 | 4.440 | 4.370 | 0.040 | 0.911% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.340 | 4.390 | 4.410 | 4.340 | 0.030 | 0.688% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.400 | 4.360 | 4.420 | 4.340 | -0.030 | -0.683% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.430 | 4.390 | 4.460 | 4.360 | -0.040 | -0.903% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.410 | 4.430 | 4.440 | 4.380 | -0.010 | -0.225% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.380 | 4.440 | 4.440 | 4.380 | 0.030 | 0.680% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.380 | 4.410 | 4.410 | 4.330 | 0.020 | 0.456% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.370 | 4.390 | 4.400 | 4.340 | 0.010 | 0.228% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.340 | 4.380 | 4.390 | 4.310 | 0.050 | 1.155% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.320 | 4.330 | 4.360 | 4.300 | 0.010 | 0.231% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.240 | 4.320 | 4.330 | 4.220 | 0.070 | 1.647% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.260 | 4.250 | 4.290 | 4.220 | -0.020 | -0.468% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.270 | 4.270 | 4.290 | 4.210 | -0.010 | -0.234% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.240 | 4.280 | 4.300 | 4.220 | 0.080 | 1.905% | 7.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.290 | 4.200 | 4.290 | 4.180 | -0.100 | -2.326% | 9.69万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.280 | 4.300 | 4.310 | 4.250 | 0.030 | 0.703% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.220 | 4.270 | 4.290 | 4.190 | 0.050 | 1.185% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.240 | 4.220 | 4.260 | 4.200 | -0.020 | -0.472% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.260 | 4.240 | 4.290 | 4.230 | -0.040 | -0.935% | 6.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.230 | 4.280 | 4.290 | 4.230 | 0.030 | 0.706% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.280 | 4.250 | 4.280 | 4.240 | -0.040 | -0.932% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.200 | 4.290 | 4.290 | 4.200 | 0.060 | 1.418% | 11.26万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.210 | 4.230 | 4.240 | 4.170 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.200 | 4.230 | 4.240 | 4.160 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.250 | 4.230 | 4.250 | 4.200 | -0.010 | -0.236% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.240 | 4.240 | 4.270 | 4.210 | -0.010 | -0.235% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.190 | 4.250 | 4.250 | 4.170 | 0.040 | 0.950% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.200 | 4.210 | 4.210 | 4.150 | 0.060 | 1.446% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.160 | 4.150 | 4.190 | 4.090 | -0.010 | -0.240% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.100 | 4.160 | 4.170 | 4.080 | 0.080 | 1.961% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.070 | 4.080 | 4.120 | 4.050 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.000 | 4.080 | 4.100 | 4.000 | 0.060 | 1.493% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.100 | 4.020 | 4.110 | 4.020 | -0.110 | -2.663% | 6.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.130 | 4.130 | 4.030 | 0.080 | 1.975% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.090 | 4.050 | 4.100 | 4.020 | -0.050 | -1.220% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.130 | 4.100 | 4.140 | 4.010 | -0.020 | -0.485% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.170 | 4.120 | 4.210 | 4.060 | -0.040 | -0.962% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.170 | 4.160 | 4.230 | 4.080 | 0.000 | 0.000% | 10.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.140 | 4.160 | 4.230 | 4.120 | -0.030 | -0.716% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.120 | 4.190 | 4.190 | 4.110 | 0.030 | 0.721% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.990 | 4.160 | 4.160 | 3.990 | 0.140 | 3.483% | 9.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.150 | 4.020 | 4.160 | 4.010 | -0.120 | -2.899% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.040 | 4.140 | 4.200 | 4.020 | 0.090 | 2.222% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.080 | 4.050 | 4.090 | 3.980 | -0.030 | -0.735% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.140 | 4.080 | 4.150 | 4.060 | -0.080 | -1.923% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.250 | 4.160 | 4.250 | 4.100 | -0.080 | -1.887% | 8.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.310 | 4.240 | 4.330 | 4.230 | -0.070 | -1.624% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.280 | 4.310 | 4.350 | 4.240 | 0.070 | 1.651% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.290 | 4.240 | 4.320 | 4.220 | -0.040 | -0.935% | 9.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.180 | 4.280 | 4.330 | 4.170 | 0.080 | 1.905% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.160 | 4.200 | 4.240 | 4.150 | 0.045 | 1.083% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.155 | 4.155 | 4.175 | 4.065 | -0.020 | -0.479% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.185 | 4.175 | 4.255 | 4.135 | -0.030 | -0.713% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.325 | 4.205 | 4.335 | 4.185 | -0.110 | -2.549% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.425 | 4.315 | 4.425 | 4.255 | -0.140 | -3.143% | 9.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.305 | 4.455 | 4.475 | 4.275 | 0.150 | 3.484% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.365 | 4.305 | 4.375 | 4.145 | -0.050 | -1.148% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.435 | 4.355 | 4.435 | 4.345 | -0.100 | -2.245% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.495 | 4.455 | 4.495 | 4.425 | -0.060 | -1.329% | 10.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.445 | 4.515 | 4.555 | 4.385 | 0.050 | 1.120% | 11.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.455 | 4.465 | 4.535 | 4.415 | 0.030 | 0.676% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.445 | 4.435 | 4.465 | 4.345 | 0.050 | 1.140% | 8.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.415 | 4.385 | 4.455 | 4.325 | -0.080 | -1.792% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.555 | 4.465 | 4.565 | 4.385 | -0.130 | -2.829% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.675 | 4.595 | 4.715 | 4.525 | -0.020 | -0.433% | 14.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.505 | 4.615 | 4.845 | 4.465 | 0.030 | 0.654% | 24.61万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.535 | 4.585 | 4.655 | 4.455 | 0.060 | 1.326% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.665 | 4.525 | 4.675 | 4.485 | -0.160 | -3.415% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.685 | 4.685 | 4.745 | 4.635 | 0.000 | 0.000% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.775 | 4.685 | 4.805 | 4.665 | -0.110 | -2.294% | 12.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.615 | 4.795 | 4.855 | 4.595 | 0.150 | 3.229% | 20.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.795 | 4.645 | 4.815 | 4.615 | -0.170 | -3.531% | 14.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.705 | 4.815 | 4.835 | 4.675 | 0.090 | 1.905% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.925 | 4.725 | 4.945 | 4.685 | -0.220 | -4.449% | 20.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.955 | 4.945 | 5.005 | 4.855 | -0.040 | -0.802% | 15.96万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.925 | 4.985 | 4.985 | 4.865 | 0.050 | 1.013% | 19.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.785 | 4.935 | 4.945 | 4.725 | 0.210 | 4.444% | 18.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.835 | 4.725 | 4.985 | 4.715 | -0.100 | -2.073% | 19.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.895 | 4.825 | 4.905 | 4.795 | -0.100 | -2.030% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.865 | 4.925 | 4.925 | 4.825 | 0.050 | 1.026% | 12.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.905 | 4.875 | 4.925 | 4.785 | 0.010 | 0.206% | 18.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.845 | 4.865 | 4.945 | 4.825 | 0.020 | 0.413% | 13.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.935 | 4.845 | 4.955 | 4.845 | -0.070 | -1.424% | 14.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.875 | 4.915 | 4.955 | 4.845 | 0.040 | 0.821% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.915 | 4.875 | 4.945 | 4.845 | -0.050 | -1.015% | 11.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.965 | 4.925 | 4.965 | 4.885 | -0.030 | -0.605% | 13.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.885 | 4.955 | 4.985 | 4.865 | 0.060 | 1.226% | 13.36万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.875 | 4.895 | 4.925 | 4.875 | 0.000 | 0.000% | 13.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.905 | 4.895 | 4.925 | 4.845 | 0.050 | 1.032% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.755 | 4.845 | 4.875 | 4.735 | 0.090 | 1.893% | 17.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.685 | 4.755 | 4.775 | 4.655 | 0.040 | 0.848% | 16.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.635 | 4.715 | 4.715 | 4.635 | 0.130 | 2.835% | 21.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.495 | 4.585 | 4.605 | 4.375 | 0.090 | 2.002% | 13.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.505 | 4.495 | 4.535 | 4.435 | -0.040 | -0.882% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.615 | 4.535 | 4.615 | 4.485 | -0.080 | -1.733% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.615 | 4.615 | 4.635 | 4.585 | -0.020 | -0.431% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.625 | 4.635 | 4.635 | 4.575 | 0.010 | 0.216% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.625 | 4.625 | 4.645 | 4.595 | -0.010 | -0.216% | 10.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.665 | 4.635 | 4.665 | 4.595 | -0.030 | -0.643% | 9.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.575 | 4.665 | 4.685 | 4.555 | 0.090 | 1.967% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.605 | 4.575 | 4.645 | 4.565 | -0.030 | -0.651% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.595 | 4.605 | 4.615 | 4.545 | 0.030 | 0.656% | 8.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.575 | 4.575 | 4.595 | 4.515 | 0.000 | 0.000% | 10.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.525 | 4.575 | 4.635 | 4.525 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.585 | 4.525 | 4.615 | 4.505 | 0.000 | 0.000% | 9.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.565 | 4.615 | 4.635 | 4.525 | 0.000 | 0.000% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.325 | 4.485 | 4.495 | 4.325 | 0.000 | 0.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.505 | 4.345 | 4.525 | 4.325 | 0.000 | 0.000% | 10.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.595 | 4.515 | 4.625 | 4.475 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.605 | 4.595 | 4.635 | 4.565 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |