利源股份 (002501) - 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
2025-10-31	2.31	2.34	0.03	1.30%	2.31	2.35	598840	13975	1.69%
2025-10-30	2.36	2.31	-0.05	-2.12%	2.31	2.37	774106	18040	2.18%
2025-10-29	2.34	2.36	0.03	1.29%	2.27	2.37	1006743	23356	2.84%
2025-10-28	2.36	2.33	-0.03	-1.27%	2.31	2.37	615852	14384	1.74%
2025-10-27	2.40	2.36	-0.02	-0.84%	2.34	2.40	645740	15282	1.82%
2025-10-24	2.44	2.38	-0.05	-2.06%	2.37	2.50	978283	23644	2.76%
2025-10-23	2.42	2.43	0.00	0.00%	2.37	2.44	487330	11684	1.37%
2025-10-22	2.48	2.43	-0.04	-1.62%	2.41	2.48	690126	16819	1.95%
2025-10-21	2.40	2.47	0.09	3.78%	2.39	2.49	914640	22378	2.58%
2025-10-20	2.40	2.38	-0.01	-0.42%	2.37	2.43	642700	15420	1.81%
2025-10-17	2.42	2.39	-0.02	-0.83%	2.39	2.49	976699	23859	2.75%
2025-10-16	2.51	2.41	-0.10	-3.98%	2.39	2.51	839593	20386	2.37%
2025-10-15	2.48	2.51	0.02	0.80%	2.44	2.51	827976	20526	2.33%
2025-10-14	2.52	2.49	0.01	0.40%	2.47	2.61	1229883	31322	3.47%
2025-10-13	2.38	2.48	-0.04	-1.59%	2.35	2.49	1146046	27760	3.23%
2025-10-10	2.60	2.52	-0.09	-3.45%	2.51	2.60	940178	23960	2.65%
2025-10-09	2.55	2.61	0.07	2.76%	2.55	2.65	1140561	29748	3.22%
2025-09-30	2.58	2.54	-0.03	-1.17%	2.53	2.60	805227	20584	2.27%
2025-09-29	2.55	2.57	0.05	1.98%	2.51	2.60	958529	24640	2.70%
2025-09-26	2.60	2.52	-0.14	-5.26%	2.52	2.63	1178377	30100	3.32%
2025-09-25	2.61	2.66	0.05	1.92%	2.61	2.70	1369371	36544	3.86%
2025-09-24	2.51	2.61	0.10	3.98%	2.46	2.62	1333639	34018	3.76%
2025-09-23	2.68	2.51	-0.16	-5.99%	2.46	2.70	1832872	46424	5.17%
2025-09-22	2.69	2.67	0.03	1.14%	2.60	2.73	1486080	39442	4.19%
2025-09-19	2.75	2.64	-0.17	-6.05%	2.62	2.82	2719134	72982	7.67%
2025-09-18	2.82	2.81	0.07	2.55%	2.75	3.00	5654450	160843	15.94%
2025-09-17	2.51	2.74	0.25	10.04%	2.48	2.74	1663197	43946	4.69%
2025-09-16	2.42	2.49	0.07	2.89%	2.39	2.49	1475081	36267	4.16%
2025-09-15	2.43	2.42	0.04	1.68%	2.38	2.45	1245982	30147	3.51%
2025-09-12	2.32	2.38	0.05	2.15%	2.31	2.40	1368838	32392	3.86%
2025-09-11	2.27	2.33	0.05	2.19%	2.22	2.33	1100324	25071	3.10%
2025-09-10	2.26	2.28	0.01	0.44%	2.23	2.30	755819	17135	2.13%
2025-09-09	2.31	2.27	-0.04	-1.73%	2.26	2.35	1049927	24057	2.96%
2025-09-08	2.35	2.31	-0.04	-1.70%	2.29	2.37	1034838	24024	2.92%
2025-09-05	2.28	2.35	0.07	3.07%	2.27	2.36	1028046	23867	2.90%
2025-09-04	2.33	2.28	-0.05	-2.15%	2.23	2.38	1328327	30646	3.75%
2025-09-03	2.41	2.33	-0.07	-2.92%	2.32	2.49	1500934	36038	4.23%
2025-09-02	2.44	2.40	-0.01	-0.41%	2.39	2.48	1855044	45005	5.23%
2025-09-01	2.41	2.41	0.00	0.00%	2.30	2.46	2225026	53083	6.27%
2025-08-29	2.31	2.41	0.05	2.12%	2.31	2.51	3017599	73693	8.51%
2025-08-28	2.28	2.36	0.08	3.51%	2.22	2.36	1865062	42650	5.26%
2025-08-27	2.34	2.28	-0.13	-5.39%	2.28	2.42	1652149	38833	4.65%
2025-08-26	2.41	2.41	-0.02	-0.82%	2.38	2.43	885698	21283	2.49%
2025-08-25	2.42	2.43	0.01	0.41%	2.37	2.45	1712374	41076	4.82%
2025-08-22	2.47	2.42	-0.05	-2.02%	2.41	2.49	1593826	38832	4.49%
2025-08-21	2.43	2.47	0.03	1.23%	2.41	2.54	2082913	51603	5.87%
2025-08-20	2.43	2.44	0.01	0.41%	2.36	2.57	2566956	63301	7.23%
2025-08-19	2.31	2.43	0.14	6.11%	2.27	2.44	2670306	62965	7.52%
2025-08-18	2.27	2.29	0.02	0.88%	2.24	2.30	1356071	30930	3.82%
2025-08-15	2.25	2.27	0.02	0.89%	2.23	2.29	1454128	32936	4.10%
2025-08-14	2.30	2.25	-0.06	-2.60%	2.21	2.32	2347213	53052	6.61%
2025-08-13	2.24	2.31	0.07	3.13%	2.18	2.40	3943534	91028	11.11%
2025-08-12	2.03	2.24	0.20	9.80%	2.03	2.24	3045094	66107	8.58%
2025-08-11	2.03	2.04	0.01	0.49%	2.03	2.06	719634	14688	2.03%
2025-08-08	2.04	2.03	-0.01	-0.49%	2.02	2.05	474066	9643	1.34%
2025-08-07	2.05	2.04	0.00	0.00%	2.04	2.06	419990	8603	1.18%
2025-08-06	2.06	2.04	-0.03	-1.45%	2.03	2.07	387734	7917	1.09%
2025-08-05	2.04	2.07	0.03	1.47%	2.03	2.07	413866	8520	1.17%
2025-08-04	2.03	2.04	0.01	0.49%	2.00	2.04	413925	8369	1.17%
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%