利元亨 (688499) - 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
2026-05-07	55.80	56.95	1.49	2.69%	55.49	59.66	99143	57192	5.88%
2026-05-06	54.61	55.46	1.35	2.49%	54.01	55.80	70096	38473	4.15%
2026-04-30	55.45	54.11	-1.34	-2.42%	52.88	56.10	65122	35264	3.86%
2026-04-29	53.15	55.45	2.03	3.80%	52.60	55.83	58000	31724	3.44%
2026-04-28	55.03	53.42	-1.85	-3.35%	53.19	55.03	37454	20164	2.22%
2026-04-27	54.02	55.27	1.26	2.33%	53.26	55.66	45609	24920	2.70%
2026-04-24	53.41	54.01	0.56	1.05%	52.31	54.64	50656	27074	3.00%
2026-04-23	55.73	53.45	-2.40	-4.30%	53.20	55.73	61948	33415	3.67%
2026-04-22	55.00	55.85	0.22	0.40%	54.27	57.10	57498	32178	3.41%
2026-04-21	54.36	55.63	1.24	2.28%	53.60	56.46	77579	42953	4.60%
2026-04-20	54.00	54.39	0.50	0.93%	53.46	55.62	66560	36417	3.94%
2026-04-17	51.95	53.89	2.76	5.40%	51.20	54.60	82393	43814	4.88%
2026-04-16	51.08	51.13	0.60	1.19%	50.00	52.09	50072	25602	2.97%
2026-04-15	51.78	50.53	-1.22	-2.36%	50.31	52.07	45069	23074	2.67%
2026-04-14	51.97	51.75	1.00	1.97%	50.60	52.10	49664	25470	2.94%
2026-04-13	49.34	50.75	1.07	2.15%	49.19	51.86	56940	28832	3.37%
2026-04-10	47.46	49.68	2.69	5.72%	47.33	50.18	63100	31119	3.74%
2026-04-09	47.62	46.99	-0.86	-1.80%	46.65	47.71	28694	13542	1.70%
2026-04-08	46.95	47.85	2.20	4.82%	46.49	47.89	38485	18192	2.28%
2026-04-07	44.47	45.65	1.25	2.82%	44.47	46.46	34313	15705	2.03%
2026-04-03	45.36	44.40	-0.93	-2.05%	44.19	46.50	35189	15783	2.09%
2026-04-02	47.53	45.33	-2.66	-5.54%	44.91	47.98	48771	22402	2.89%
2026-04-01	48.06	47.99	0.89	1.89%	47.48	48.72	52538	25219	3.11%
2026-03-31	50.10	47.10	-2.70	-5.42%	47.03	50.22	53182	25659	3.15%
2026-03-30	50.37	49.80	-0.83	-1.64%	48.33	50.66	43074	21264	2.55%
2026-03-27	48.17	50.63	1.87	3.84%	48.00	51.10	57246	28533	3.39%
2026-03-26	49.94	48.76	-1.18	-2.36%	48.60	51.18	58152	28902	3.45%
2026-03-25	50.00	49.94	-0.03	-0.06%	49.00	51.17	49032	24610	2.91%
2026-03-24	51.00	49.97	-0.30	-0.60%	47.51	51.59	63908	31366	3.79%
2026-03-23	51.19	50.27	-1.76	-3.38%	50.00	52.65	61376	31444	3.64%
2026-03-20	51.99	52.03	0.04	0.08%	51.59	54.30	44184	23356	2.62%
2026-03-19	53.06	51.99	-1.74	-3.24%	51.69	53.58	30212	15889	1.79%
2026-03-18	53.88	53.73	-0.47	-0.87%	52.81	54.73	27296	14575	1.62%
2026-03-17	56.00	54.20	-1.71	-3.06%	54.08	56.98	29864	16591	1.77%
2026-03-16	55.30	55.91	0.65	1.18%	54.80	56.68	37974	21210	2.25%
2026-03-13	55.83	55.26	-0.84	-1.50%	55.18	57.18	41689	23405	2.47%
2026-03-12	55.31	56.10	0.54	0.97%	55.01	56.65	42892	23941	2.54%
2026-03-11	54.62	55.56	1.06	1.94%	54.21	56.77	52915	29607	3.14%
2026-03-10	53.86	54.50	1.40	2.64%	53.86	54.84	31598	17164	1.87%
2026-03-09	52.70	53.10	-0.67	-1.25%	50.97	53.70	45368	23715	2.69%
2026-03-06	52.82	53.77	0.91	1.72%	52.14	54.13	33069	17644	1.96%
2026-03-05	53.50	52.86	0.37	0.70%	52.25	54.13	33129	17641	1.96%
2026-03-04	52.31	52.49	-0.61	-1.15%	52.01	53.50	42637	22431	2.53%
2026-03-03	57.38	53.10	-3.98	-6.97%	52.96	58.45	70718	38934	4.19%
2026-03-02	58.90	57.08	-2.67	-4.47%	56.70	59.69	62361	36035	3.70%
2026-02-27	60.00	59.75	-0.81	-1.34%	59.20	60.49	32008	19109	1.90%
2026-02-26	60.49	60.56	0.18	0.30%	59.08	60.95	49362	29536	2.93%
2026-02-25	58.79	60.38	1.63	2.77%	58.20	60.63	38956	23328	2.31%
2026-02-24	60.00	58.75	-0.35	-0.59%	58.17	60.29	28718	16955	1.70%
2026-02-13	59.60	59.10	-0.59	-0.99%	59.05	60.69	27803	16596	1.65%
2026-02-12	59.51	59.69	0.14	0.24%	58.90	60.06	32221	19145	1.91%
2026-02-11	59.82	59.55	-0.27	-0.45%	59.16	60.39	27587	16489	1.64%
2026-02-10	60.81	59.82	-1.10	-1.81%	59.71	61.43	37674	22682	2.23%
2026-02-09	61.56	60.92	0.16	0.26%	60.80	62.65	46169	28530	2.74%
2026-02-06	59.20	60.76	0.76	1.27%	58.88	61.29	43353	26197	2.57%
2026-02-05	60.78	60.00	-1.27	-2.07%	59.76	62.31	39655	24010	2.35%
2026-02-04	61.78	61.27	-0.78	-1.26%	60.36	62.20	40444	24714	2.40%
2026-02-03	60.29	62.05	3.16	5.37%	59.74	62.30	66682	40948	3.95%
2026-02-02	59.60	58.89	-1.21	-2.01%	58.89	60.72	42955	25595	2.55%
2026-01-30	58.96	60.10	0.78	1.31%	58.05	60.97	62177	36982	3.69%
2026-01-29	61.66	59.32	-2.61	-4.21%	59.25	62.44	67310	40800	3.99%
2026-01-28	63.88	61.93	-2.31	-3.60%	61.50	63.95	58198	36231	3.45%