致敬每一个财富自由的梦想,祝大家早日进化为游资

利源股份 (002501) 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 2.02 2.03 0.01 0.50% 2.01 2.04 270544 5491 0.76%
2025-07-31 2.07 2.02 -0.04 -1.94% 2.01 2.07 649631 13182 1.83%
2025-07-30 2.07 2.06 -0.01 -0.48% 2.06 2.08 405520 8388 1.14%
2025-07-29 2.09 2.07 -0.02 -0.96% 2.06 2.09 436692 9032 1.23%
2025-07-28 2.11 2.09 -0.02 -0.95% 2.08 2.12 592962 12418 1.67%
2025-07-25 2.11 2.11 0.00 0.00% 2.10 2.14 477759 10114 1.35%
2025-07-24 2.08 2.11 0.03 1.44% 2.07 2.12 658297 13840 1.85%
2025-07-23 2.11 2.08 -0.03 -1.42% 2.08 2.12 579567 12147 1.63%
2025-07-22 2.11 2.11 0.00 0.00% 2.08 2.12 573466 12036 1.62%
2025-07-21 2.09 2.11 0.01 0.48% 2.08 2.12 480818 10133 1.35%
2025-07-18 2.15 2.10 -0.05 -2.33% 2.09 2.15 687463 14512 1.94%
2025-07-17 2.09 2.15 0.08 3.86% 2.08 2.16 969574 20575 2.73%
2025-07-16 2.06 2.07 0.00 0.00% 2.05 2.09 377015 7810 1.06%
2025-07-15 2.10 2.07 -0.03 -1.43% 2.04 2.10 771527 15899 2.17%
2025-07-14 2.13 2.10 -0.04 -1.87% 2.08 2.14 818491 17224 2.31%
2025-07-11 2.13 2.14 0.00 0.00% 2.11 2.15 580398 12367 1.63%
2025-07-10 2.15 2.14 -0.03 -1.38% 2.11 2.17 738032 15809 2.08%
2025-07-09 2.18 2.17 -0.01 -0.46% 2.15 2.20 784982 17039 2.21%
2025-07-08 2.15 2.18 0.03 1.40% 2.14 2.18 672316 14549 1.89%
2025-07-07 2.16 2.15 -0.02 -0.92% 2.14 2.17 518933 11158 1.46%
2025-07-04 2.14 2.17 0.03 1.40% 2.13 2.21 1169264 25462 3.29%
2025-07-03 2.13 2.14 0.02 0.94% 2.12 2.18 810025 17437 2.28%
2025-07-02 2.13 2.12 -0.01 -0.47% 2.11 2.15 568643 12086 1.60%
2025-07-01 2.12 2.13 0.01 0.47% 2.10 2.14 541350 11454 1.52%
2025-06-30 2.14 2.12 -0.01 -0.47% 2.10 2.14 594904 12593 1.68%
2025-06-27 2.14 2.13 -0.01 -0.47% 2.12 2.18 596464 12787 1.68%
2025-06-26 2.12 2.14 0.02 0.94% 2.12 2.20 742421 16039 2.09%
2025-06-25 2.12 2.12 0.00 0.00% 2.08 2.14 721891 15242 2.03%
2025-06-24 2.10 2.12 0.02 0.95% 2.09 2.13 459905 9726 1.30%
2025-06-23 2.06 2.10 0.05 2.44% 2.06 2.12 513794 10736 1.45%
2025-06-20 2.10 2.05 -0.04 -1.91% 2.05 2.12 562620 11708 1.58%
2025-06-19 2.16 2.09 -0.08 -3.69% 2.08 2.18 725919 15384 2.04%
2025-06-18 2.21 2.17 -0.04 -1.81% 2.15 2.22 553070 12024 1.56%
2025-06-17 2.14 2.21 0.07 3.27% 2.13 2.24 1079181 23644 3.04%
2025-06-16 2.11 2.14 0.01 0.47% 2.10 2.14 514114 10901 1.45%
2025-06-13 2.18 2.13 -0.07 -3.18% 2.12 2.19 728685 15649 2.05%
2025-06-12 2.18 2.20 0.01 0.46% 2.16 2.23 655777 14439 1.85%
2025-06-11 2.17 2.19 0.01 0.46% 2.16 2.21 652800 14328 1.84%
2025-06-10 2.24 2.18 -0.05 -2.24% 2.14 2.27 1023396 22460 2.88%
2025-06-09 2.21 2.23 0.00 0.00% 2.20 2.25 700157 15558 1.97%
2025-06-06 2.27 2.23 -0.04 -1.76% 2.20 2.29 779059 17420 2.19%
2025-06-05 2.26 2.27 0.00 0.00% 2.24 2.30 726891 16447 2.05%
2025-06-04 2.27 2.27 0.00 0.00% 2.24 2.30 716875 16284 2.02%
2025-06-03 2.23 2.27 0.01 0.44% 2.23 2.31 730351 16616 2.06%
2025-05-30 2.34 2.26 -0.09 -3.83% 2.26 2.34 963707 22040 2.71%
2025-05-29 2.35 2.35 0.01 0.43% 2.30 2.38 1229362 28788 3.46%
2025-05-28 2.34 2.34 0.00 0.00% 2.30 2.42 1076214 25108 3.03%
2025-05-27 2.28 2.34 0.03 1.30% 2.28 2.36 1185510 27404 3.34%
2025-05-26 2.25 2.31 0.06 2.67% 2.25 2.41 1526995 35653 4.30%
2025-05-23 2.29 2.25 -0.06 -2.60% 2.23 2.33 1278942 29125 3.60%
2025-05-22 2.29 2.31 0.00 0.00% 2.26 2.41 1875979 43820 5.28%
2025-05-21 2.40 2.31 -0.08 -3.35% 2.30 2.44 3282357 77511 9.25%
2025-05-20 2.22 2.39 0.22 10.14% 2.21 2.39 2363702 54904 6.66%
2025-05-19 2.10 2.17 0.08 3.83% 2.06 2.19 1571227 33601 4.43%
2025-05-16 2.08 2.09 0.02 0.97% 2.06 2.11 719089 15053 2.03%
2025-05-15 2.12 2.07 -0.06 -2.82% 2.07 2.13 733306 15310 2.07%
2025-05-14 2.10 2.13 0.03 1.43% 2.08 2.14 816873 17358 2.30%
2025-05-13 2.14 2.10 -0.02 -0.94% 2.10 2.20 1211194 26042 3.41%
2025-05-12 2.08 2.12 0.04 1.92% 2.08 2.13 822751 17286 2.32%
2025-05-09 2.15 2.08 -0.07 -3.26% 2.07 2.17 862690 18023 2.43%
2025-05-08 2.09 2.15 0.05 2.38% 2.07 2.20 1293510 27911 3.64%
2025-05-07 2.11 2.10 0.02 0.96% 2.07 2.14 1025013 21534 2.89%
2025-05-06 2.05 2.08 0.04 1.96% 2.05 2.09 879199 18201 2.48%
2025-04-30 2.00 2.04 0.04 2.00% 2.00 2.08 992418 20402 2.80%
2025-04-29 1.99 2.00 0.04 2.04% 1.99 2.04 766125 15436 2.16%
2025-04-28 1.99 1.96 -0.04 -2.00% 1.94 1.99 724716 14220 2.04%
2025-04-25 2.02 2.00 -0.03 -1.48% 2.00 2.04 644876 12984 1.82%
2025-04-24 2.06 2.03 -0.05 -2.40% 2.00 2.07 969449 19649 2.73%