利元亨 sh.688499
56.10
-2.91%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.81 | 57.89 | 54.90 | 56.10 | -2.91% | 3.91 | 4.14% |
| 2026-05-22 | 56.24 | 58.66 | 55.78 | 57.78 | +2.74% | 4.05 | 4.18% |
| 2026-05-21 | 58.26 | 60.18 | 56.11 | 56.24 | -3.45% | 5.92 | 5.97% |
| 2026-05-20 | 56.03 | 58.98 | 55.90 | 58.25 | +3.10% | 4.86 | 4.95% |
| 2026-05-19 | 56.51 | 56.97 | 55.40 | 56.50 | -0.93% | 3.10 | 3.27% |
| 2026-05-18 | 53.90 | 57.97 | 53.15 | 57.03 | +4.64% | 5.53 | 5.80% |
| 2026-05-15 | 53.56 | 55.75 | 52.89 | 54.50 | +2.35% | 4.03 | 4.39% |
| 2026-05-14 | 55.50 | 55.98 | 52.91 | 53.25 | -4.05% | 3.34 | 3.68% |
| 2026-05-13 | 54.50 | 56.19 | 53.70 | 55.50 | +2.02% | 3.62 | 3.89% |
| 2026-05-12 | 55.98 | 56.19 | 53.86 | 54.40 | -2.28% | 2.95 | 3.19% |
| 2026-05-11 | 55.50 | 56.17 | 54.37 | 55.67 | -0.46% | 3.50 | 3.75% |
| 2026-05-08 | 57.12 | 58.38 | 55.31 | 55.93 | -1.79% | 4.19 | 4.40% |
| 2026-05-07 | 55.80 | 59.66 | 55.49 | 56.95 | +2.69% | 5.72 | 5.88% |
| 2026-05-06 | 54.61 | 55.80 | 54.01 | 55.46 | +2.49% | 3.85 | 4.15% |
| 2026-04-30 | 55.45 | 56.10 | 52.88 | 54.11 | -2.42% | 3.53 | 3.86% |
| 2026-04-29 | 53.15 | 55.83 | 52.60 | 55.45 | +3.80% | 3.17 | 3.44% |
| 2026-04-28 | 55.03 | 55.03 | 53.19 | 53.42 | -3.35% | 2.02 | 2.22% |
| 2026-04-27 | 54.02 | 55.66 | 53.26 | 55.27 | +2.33% | 2.49 | 2.70% |
| 2026-04-24 | 53.41 | 54.64 | 52.31 | 54.01 | +1.05% | 2.71 | 3.00% |
| 2026-04-23 | 55.73 | 55.73 | 53.20 | 53.45 | -4.30% | 3.34 | 3.67% |