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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 62.55 | 67.00 | 61.28 | 66.80 | +7.34% | 7.69 | 7.09% |
| 2025-08-19 | 62.35 | 64.18 | 60.81 | 62.23 | -0.19% | 6.42 | 6.07% |
| 2025-08-18 | 59.30 | 63.40 | 58.71 | 62.35 | +5.13% | 7.59 | 7.39% |
| 2025-08-15 | 56.99 | 59.33 | 56.99 | 59.31 | +2.61% | 5.48 | 5.54% |
| 2025-08-14 | 59.24 | 62.60 | 57.71 | 57.80 | -2.69% | 8.93 | 8.83% |
| 2025-08-13 | 58.45 | 59.69 | 57.90 | 59.40 | +0.68% | 6.76 | 6.82% |
| 2025-08-12 | 54.12 | 60.48 | 52.41 | 59.00 | +9.06% | 9.83 | 10.38% |
| 2025-08-11 | 52.00 | 54.35 | 51.99 | 54.10 | +3.98% | 4.80 | 5.33% |
| 2025-08-08 | 52.90 | 54.60 | 51.63 | 52.03 | -1.18% | 5.16 | 5.76% |
| 2025-08-07 | 53.48 | 54.40 | 52.18 | 52.65 | -2.32% | 4.88 | 5.46% |
| 2025-08-06 | 51.08 | 55.74 | 51.01 | 53.90 | +4.99% | 8.36 | 9.27% |
| 2025-08-05 | 52.08 | 52.83 | 51.20 | 51.34 | -0.62% | 4.92 | 5.63% |
| 2025-08-04 | 50.40 | 51.77 | 49.86 | 51.66 | +2.26% | 5.63 | 6.55% |
| 2025-08-01 | 52.00 | 52.51 | 50.45 | 50.52 | -3.38% | 6.10 | 7.04% |
| 2025-07-31 | 52.65 | 54.41 | 52.00 | 52.29 | -2.95% | 7.70 | 8.60% |
| 2025-07-30 | 55.80 | 56.60 | 53.00 | 53.88 | -4.67% | 8.21 | 8.98% |
| 2025-07-29 | 54.75 | 60.29 | 54.01 | 56.52 | +3.40% | 11.74 | 12.14% |
| 2025-07-28 | 51.61 | 55.99 | 51.60 | 54.66 | +4.02% | 7.49 | 8.20% |
| 2025-07-25 | 52.97 | 53.58 | 52.05 | 52.55 | +0.19% | 5.62 | 6.32% |
| 2025-07-24 | 53.00 | 55.30 | 52.01 | 52.45 | -0.42% | 8.23 | 9.15% |