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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.95 | 70.80 | 66.06 | 69.22 | +3.01% | 7.72 | 6.65% |
| 2026-01-16 | 67.00 | 67.76 | 65.27 | 67.20 | +0.52% | 5.71 | 5.09% |
| 2026-01-15 | 66.32 | 68.26 | 65.80 | 66.85 | +2.15% | 7.60 | 6.73% |
| 2026-01-14 | 63.96 | 69.00 | 63.20 | 65.44 | +1.27% | 8.51 | 7.64% |
| 2026-01-13 | 64.68 | 67.50 | 64.30 | 64.62 | -0.58% | 7.98 | 7.21% |
| 2026-01-12 | 62.87 | 65.10 | 60.60 | 65.00 | +2.20% | 7.04 | 6.58% |
| 2026-01-09 | 62.70 | 64.59 | 61.90 | 63.60 | +1.45% | 4.60 | 4.31% |
| 2026-01-08 | 62.41 | 64.78 | 61.89 | 62.69 | -0.51% | 4.29 | 4.03% |
| 2026-01-07 | 63.00 | 65.37 | 62.29 | 63.01 | -0.58% | 5.73 | 5.35% |
| 2026-01-06 | 61.56 | 65.75 | 61.56 | 63.38 | +3.11% | 7.74 | 7.19% |
| 2026-01-05 | 57.98 | 62.00 | 56.93 | 61.47 | +6.50% | 6.24 | 6.18% |
| 2025-12-31 | 58.50 | 59.39 | 57.40 | 57.72 | -1.55% | 2.49 | 2.55% |
| 2025-12-30 | 56.76 | 59.14 | 56.43 | 58.63 | +2.20% | 3.51 | 3.59% |
| 2025-12-29 | 57.61 | 58.94 | 56.68 | 57.37 | -0.97% | 3.32 | 3.41% |
| 2025-12-26 | 58.40 | 59.60 | 57.60 | 57.93 | -0.19% | 4.83 | 4.89% |
| 2025-12-25 | 57.95 | 58.58 | 56.73 | 58.04 | +0.26% | 3.52 | 3.62% |
| 2025-12-24 | 55.96 | 58.17 | 55.96 | 57.89 | +2.24% | 3.71 | 3.84% |
| 2025-12-23 | 55.08 | 58.32 | 55.00 | 56.62 | +2.80% | 5.18 | 5.38% |
| 2025-12-22 | 54.72 | 55.83 | 54.00 | 55.08 | +1.81% | 2.68 | 2.89% |
| 2025-12-19 | 54.10 | 54.87 | 53.80 | 54.10 | +0.52% | 2.22 | 2.42% |