利和兴 (301013) - 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
2026-07-01	72.70	71.02	-1.23	-1.70%	70.50	76.18	269619	198083	14.25%
2026-06-30	73.45	72.25	-3.82	-5.02%	67.00	73.45	301816	213783	15.95%
2026-06-29	74.99	76.07	3.00	4.11%	69.89	78.00	334279	250044	17.66%
2026-06-26	78.00	73.07	-11.84	-13.94%	72.73	79.70	433244	329140	22.89%
2026-06-25	74.63	84.91	9.96	13.29%	69.00	86.79	553770	434764	29.26%
2026-06-24	68.93	74.95	4.63	6.58%	68.50	76.95	520647	384220	27.51%
2026-06-23	67.72	70.32	2.44	3.59%	66.60	72.28	592240	413670	31.30%
2026-06-22	68.00	67.88	-0.74	-1.08%	64.52	68.63	457028	304240	24.15%
2026-06-18	63.00	68.62	3.30	5.05%	63.00	75.18	542570	379055	28.67%
2026-06-17	58.00	65.32	5.11	8.49%	57.14	65.38	572824	353446	30.27%
2026-06-16	57.70	60.21	1.91	3.28%	56.16	61.86	567688	335129	30.00%
2026-06-15	53.90	58.30	7.43	14.61%	53.50	58.40	541111	302827	28.59%
2026-06-12	58.74	50.87	-7.39	-12.68%	50.40	59.34	572636	304610	30.26%
2026-06-11	60.90	58.26	-3.64	-5.88%	56.91	62.83	479295	284598	25.33%
2026-06-10	63.29	61.90	0.93	1.53%	60.52	64.80	516052	320924	27.27%
2026-06-09	51.95	60.97	10.16	20.00%	50.30	60.97	522024	288399	27.59%
2026-06-08	53.94	50.81	-5.42	-9.64%	50.00	55.15	509029	266071	26.90%
2026-06-05	57.00	56.23	-3.13	-5.27%	54.70	59.36	572834	325497	30.27%
2026-06-04	55.80	59.36	5.28	9.76%	54.26	62.88	610551	362388	32.26%
2026-06-03	52.94	54.08	0.58	1.08%	51.35	55.04	621956	332391	32.87%
2026-06-02	45.47	53.50	7.20	15.55%	44.44	53.76	712600	359466	37.66%
2026-06-01	43.31	46.30	1.96	4.42%	43.31	51.31	684476	326215	36.17%
2026-05-29	46.32	44.34	-1.17	-2.57%	42.29	47.99	625899	279439	33.07%
2026-05-28	45.39	45.51	1.60	3.64%	44.52	48.22	577067	265881	30.49%
2026-05-27	45.04	43.91	-2.08	-4.52%	43.73	48.50	615087	278178	32.50%
2026-05-26	42.10	45.99	2.96	6.88%	40.06	46.44	766800	329709	40.52%
2026-05-25	46.02	43.03	0.19	0.44%	41.82	46.77	835404	366885	44.14%
2026-05-22	36.00	42.84	7.14	20.00%	36.00	42.84	829880	332526	43.85%
2026-05-21	34.19	35.70	-0.66	-1.82%	33.90	37.20	778731	278349	41.15%
2026-05-20	33.04	36.36	6.06	20.00%	32.52	36.36	629801	221156	33.28%
2026-05-19	28.07	30.30	1.95	6.88%	27.76	30.38	307663	90426	16.26%
2026-05-18	28.00	28.35	-0.16	-0.56%	27.51	28.76	131219	37093	6.93%
2026-05-15	27.56	28.51	0.80	2.89%	27.38	29.36	220234	62686	11.64%
2026-05-14	28.52	27.71	-0.44	-1.56%	27.56	28.66	149675	42028	7.91%
2026-05-13	27.92	28.15	-0.43	-1.50%	27.71	28.37	157086	44173	8.30%
2026-05-12	28.60	28.58	0.23	0.81%	27.66	29.39	233188	66160	12.32%
2026-05-11	28.50	28.35	0.10	0.35%	27.89	28.80	193814	54838	10.24%
2026-05-08	27.50	28.25	0.50	1.80%	27.09	28.50	235458	65991	12.44%
2026-05-07	26.33	27.75	1.42	5.39%	26.25	28.65	266858	73721	14.10%
2026-05-06	25.60	26.33	1.08	4.28%	25.39	26.58	143269	37473	7.57%
2026-04-30	24.92	25.25	0.35	1.41%	24.92	25.40	82001	20659	4.33%
2026-04-29	24.80	24.90	-0.22	-0.88%	24.67	25.20	82136	20555	4.34%
2026-04-28	25.48	25.12	-0.61	-2.37%	24.93	25.75	103050	26029	5.45%
2026-04-27	25.01	25.73	1.10	4.47%	24.66	25.86	176787	45199	9.34%
2026-04-24	24.10	24.63	0.23	0.94%	24.08	25.19	109023	26963	5.76%
2026-04-23	25.50	24.40	-0.77	-3.06%	24.26	25.67	105294	25923	5.56%
2026-04-22	24.30	25.17	0.56	2.28%	24.30	25.30	119146	29474	6.30%
2026-04-21	24.50	24.61	-0.52	-2.07%	24.46	24.98	124667	30775	6.59%
2026-04-20	25.56	25.13	-0.15	-0.59%	24.91	25.90	170207	43074	8.99%
2026-04-17	24.60	25.28	0.49	1.98%	24.53	26.05	207639	52492	10.97%
2026-04-16	24.34	24.79	0.00	0.00%	23.98	24.96	142287	34897	7.52%
2026-04-15	24.11	24.79	0.39	1.60%	23.67	25.78	262344	64820	13.86%
2026-04-14	24.45	24.40	0.98	4.18%	23.55	25.63	234861	57737	12.41%
2026-04-13	22.34	23.42	0.92	4.09%	22.25	24.20	139183	32496	7.35%
2026-04-10	22.74	22.50	-0.12	-0.53%	22.49	22.95	54719	12431	2.89%
2026-04-09	22.44	22.62	-0.14	-0.62%	22.44	22.90	56962	12930	3.01%
2026-04-08	21.93	22.76	1.45	6.80%	21.83	22.90	92947	21015	4.91%
2026-04-07	21.15	21.31	0.38	1.82%	21.12	21.50	40758	8688	2.15%
2026-04-03	21.23	20.93	-0.26	-1.23%	20.80	21.40	43093	9046	2.28%
2026-04-02	21.70	21.19	-0.77	-3.51%	21.00	21.95	58468	12509	3.09%
2026-04-01	21.99	21.96	0.52	2.43%	21.51	22.33	75924	16618	4.01%
2026-03-31	21.88	21.44	-0.44	-2.01%	21.44	22.12	47997	10436	2.54%
2026-03-30	21.18	21.88	0.41	1.91%	20.98	21.98	60610	13130	3.20%
2026-03-27	20.69	21.47	0.41	1.95%	20.62	21.59	48498	10316	2.56%
2026-03-26	21.69	21.06	-0.72	-3.31%	20.96	21.88	49052	10477	2.59%
2026-03-25	21.79	21.78	0.19	0.88%	21.60	22.21	70021	15345	3.70%
2026-03-24	21.02	21.59	0.99	4.81%	20.66	21.62	97001	20526	5.13%