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
2026-05-15	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%
2026-03-23	21.58	20.60	-1.61	-7.25%	20.35	21.98	114668	24289	6.06%
2026-03-20	23.02	22.21	-0.73	-3.18%	22.21	23.30	65779	14946	3.48%
2026-03-19	23.55	22.94	-1.06	-4.42%	22.82	23.68	83996	19478	4.44%
2026-03-18	23.50	24.00	0.50	2.13%	23.38	24.00	62047	14737	3.28%
2026-03-17	24.51	23.50	-0.76	-3.13%	23.42	24.60	84390	20219	4.46%
2026-03-16	23.30	24.26	0.88	3.76%	23.09	25.10	102758	24783	5.43%
2026-03-13	23.75	23.38	-0.56	-2.34%	23.31	24.06	62955	14905	3.33%
2026-03-12	24.72	23.94	-0.89	-3.58%	23.93	24.72	73543	17787	3.89%
2026-03-11	25.28	24.83	-0.38	-1.51%	24.70	25.54	66743	16718	3.53%
2026-03-10	24.84	25.21	0.81	3.32%	24.68	25.26	80366	20149	4.25%
2026-03-09	24.50	24.40	-0.82	-3.25%	23.52	24.50	119746	28713	6.33%
2026-03-06	24.01	25.22	0.96	3.96%	23.91	25.83	131997	33014	6.98%
2026-03-05	24.65	24.26	0.06	0.25%	24.03	24.86	56463	13804	2.98%
2026-03-04	24.17	24.20	0.11	0.46%	23.74	24.89	71438	17358	3.77%
2026-03-03	25.70	24.09	-1.61	-6.26%	23.98	25.91	107545	26720	5.68%
2026-03-02	25.71	25.70	-0.83	-3.13%	25.56	26.50	111780	28984	5.91%
2026-02-27	27.16	26.53	-0.08	-0.30%	26.12	27.16	109940	29229	5.81%
2026-02-26	26.42	26.61	0.39	1.49%	26.21	27.18	154121	41218	8.14%
2026-02-25	26.31	26.22	-0.14	-0.53%	25.68	26.49	129843	33846	6.86%
2026-02-24	26.15	26.36	0.92	3.62%	25.60	26.56	173798	45571	9.18%
2026-02-13	24.13	25.44	1.23	5.08%	24.09	26.60	169942	43153	8.98%
2026-02-12	24.18	24.21	-0.22	-0.90%	23.91	24.63	62620	15225	3.31%
2026-02-11	24.78	24.43	-0.30	-1.21%	24.41	24.90	41413	10199	2.19%
2026-02-10	24.71	24.73	-0.03	-0.12%	24.70	25.15	54351	13521	2.87%
2026-02-09	24.48	24.76	0.74	3.08%	24.20	24.92	69246	17072	3.66%
2026-02-06	23.70	24.02	0.20	0.84%	23.60	24.35	55240	13312	2.92%