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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 55.00 | 57.10 | 54.27 | 55.85 | +0.40% | 3.22 | 3.41% |
| 2026-04-21 | 54.36 | 56.46 | 53.60 | 55.63 | +2.28% | 4.30 | 4.60% |
| 2026-04-20 | 54.00 | 55.62 | 53.46 | 54.39 | +0.93% | 3.64 | 3.94% |
| 2026-04-17 | 51.95 | 54.60 | 51.20 | 53.89 | +5.40% | 4.38 | 4.88% |
| 2026-04-16 | 51.08 | 52.09 | 50.00 | 51.13 | +1.19% | 2.56 | 2.97% |
| 2026-04-15 | 51.78 | 52.07 | 50.31 | 50.53 | -2.36% | 2.31 | 2.67% |
| 2026-04-14 | 51.97 | 52.10 | 50.60 | 51.75 | +1.97% | 2.55 | 2.94% |
| 2026-04-13 | 49.34 | 51.86 | 49.19 | 50.75 | +2.15% | 2.88 | 3.37% |
| 2026-04-10 | 47.46 | 50.18 | 47.33 | 49.68 | +5.72% | 3.11 | 3.74% |
| 2026-04-09 | 47.62 | 47.71 | 46.65 | 46.99 | -1.80% | 1.35 | 1.70% |
| 2026-04-08 | 46.95 | 47.89 | 46.49 | 47.85 | +4.82% | 1.82 | 2.28% |
| 2026-04-07 | 44.47 | 46.46 | 44.47 | 45.65 | +2.82% | 1.57 | 2.03% |
| 2026-04-03 | 45.36 | 46.50 | 44.19 | 44.40 | -2.05% | 1.58 | 2.09% |
| 2026-04-02 | 47.53 | 47.98 | 44.91 | 45.33 | -5.54% | 2.24 | 2.89% |
| 2026-04-01 | 48.06 | 48.72 | 47.48 | 47.99 | +1.89% | 2.52 | 3.11% |
| 2026-03-31 | 50.10 | 50.22 | 47.03 | 47.10 | -5.42% | 2.57 | 3.15% |
| 2026-03-30 | 50.37 | 50.66 | 48.33 | 49.80 | -1.64% | 2.13 | 2.55% |
| 2026-03-27 | 48.17 | 51.10 | 48.00 | 50.63 | +3.84% | 2.85 | 3.39% |
| 2026-03-26 | 49.94 | 51.18 | 48.60 | 48.76 | -2.36% | 2.89 | 3.45% |
| 2026-03-25 | 50.00 | 51.17 | 49.00 | 49.94 | -0.06% | 2.46 | 2.91% |