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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 52.50 | 54.50 | 51.30 | 52.67 | -1.11% | 8.05 | 8.99% |
| 2025-07-22 | 48.51 | 55.62 | 48.22 | 53.26 | +7.77% | 10.88 | 12.35% |
| 2025-07-21 | 47.66 | 50.88 | 47.66 | 49.42 | +1.60% | 8.92 | 10.76% |
| 2025-07-18 | 43.98 | 51.00 | 43.41 | 48.64 | +11.69% | 11.19 | 14.21% |
| 2025-07-17 | 39.88 | 44.28 | 39.21 | 43.55 | +8.25% | 7.68 | 10.79% |
| 2025-07-16 | 41.00 | 41.81 | 39.99 | 40.23 | -1.23% | 3.39 | 4.95% |
| 2025-07-15 | 40.58 | 42.45 | 40.35 | 40.73 | +1.42% | 4.72 | 6.78% |
| 2025-07-14 | 39.28 | 41.18 | 39.09 | 40.16 | +2.24% | 3.98 | 5.86% |
| 2025-07-11 | 39.16 | 40.00 | 38.70 | 39.28 | -0.46% | 2.99 | 4.49% |
| 2025-07-10 | 38.96 | 39.78 | 38.46 | 39.46 | +0.15% | 3.05 | 4.62% |
| 2025-07-09 | 39.91 | 41.22 | 39.25 | 39.40 | +0.31% | 5.26 | 7.73% |
| 2025-07-08 | 39.88 | 40.50 | 39.21 | 39.28 | -1.31% | 4.45 | 6.62% |
| 2025-07-07 | 39.18 | 40.10 | 38.70 | 39.80 | +0.45% | 3.30 | 4.94% |
| 2025-07-04 | 39.35 | 40.66 | 38.70 | 39.62 | -0.58% | 5.64 | 8.43% |
| 2025-07-03 | 38.82 | 40.49 | 37.67 | 39.85 | +1.97% | 7.06 | 10.66% |
| 2025-07-02 | 39.51 | 40.08 | 38.91 | 39.08 | -2.32% | 4.46 | 6.71% |
| 2025-07-01 | 42.00 | 42.68 | 39.08 | 40.01 | -3.85% | 8.60 | 12.67% |
| 2025-06-30 | 41.28 | 42.32 | 40.60 | 41.61 | -0.10% | 7.24 | 10.38% |
| 2025-06-27 | 42.00 | 44.60 | 41.62 | 41.65 | +0.87% | 8.91 | 12.39% |
| 2025-06-26 | 42.79 | 44.44 | 41.29 | 41.29 | -3.64% | 12.19 | 16.96% |