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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 54.80 | 56.08 | 53.73 | 53.82 | -3.08% | 3.08 | 3.34% |
| 2025-12-17 | 54.22 | 55.53 | 53.26 | 55.53 | +3.99% | 3.74 | 4.08% |
| 2025-12-16 | 55.00 | 55.03 | 52.74 | 53.40 | -2.61% | 2.61 | 2.89% |
| 2025-12-15 | 56.90 | 56.90 | 54.61 | 54.83 | -3.81% | 3.33 | 3.57% |
| 2025-12-12 | 57.00 | 58.37 | 55.58 | 57.00 | -0.68% | 4.67 | 4.88% |
| 2025-12-11 | 59.58 | 59.91 | 57.33 | 57.39 | -4.00% | 4.25 | 4.33% |
| 2025-12-10 | 61.97 | 62.36 | 59.07 | 59.78 | -2.78% | 4.96 | 4.89% |
| 2025-12-09 | 63.61 | 64.37 | 61.40 | 61.49 | -4.15% | 8.23 | 7.77% |
| 2025-12-08 | 57.00 | 65.34 | 56.60 | 64.15 | +17.81% | 14.87 | 13.99% |
| 2025-12-05 | 51.62 | 54.57 | 51.07 | 54.45 | +5.63% | 3.21 | 3.59% |
| 2025-12-04 | 51.88 | 52.45 | 50.75 | 51.55 | -0.77% | 1.82 | 2.10% |
| 2025-12-03 | 53.42 | 54.10 | 51.72 | 51.95 | -2.86% | 1.97 | 2.23% |
| 2025-12-02 | 54.20 | 54.85 | 53.29 | 53.48 | -2.32% | 1.95 | 2.15% |
| 2025-12-01 | 55.84 | 56.47 | 54.35 | 54.75 | -2.41% | 3.03 | 3.26% |
| 2025-11-28 | 54.74 | 56.50 | 54.51 | 56.10 | +2.09% | 2.77 | 2.95% |
| 2025-11-27 | 54.80 | 56.80 | 54.53 | 54.95 | +0.27% | 3.53 | 3.75% |
| 2025-11-26 | 56.88 | 56.88 | 54.58 | 54.80 | -4.18% | 3.82 | 4.08% |
| 2025-11-25 | 56.15 | 59.15 | 55.69 | 57.19 | +1.89% | 5.81 | 5.99% |
| 2025-11-24 | 53.00 | 57.50 | 53.00 | 56.13 | +11.63% | 7.60 | 8.10% |
| 2025-11-21 | 53.80 | 54.20 | 50.19 | 50.28 | -8.05% | 3.64 | 4.19% |