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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 55.87 | 57.49 | 54.48 | 54.68 | -2.37% | 2.30 | 2.45% |
| 2025-11-19 | 56.94 | 59.13 | 55.60 | 56.01 | -2.20% | 3.18 | 3.31% |
| 2025-11-18 | 58.35 | 60.67 | 57.05 | 57.27 | -2.60% | 4.96 | 5.00% |
| 2025-11-17 | 57.55 | 60.18 | 57.55 | 58.80 | +1.38% | 4.26 | 4.29% |
| 2025-11-14 | 56.20 | 59.67 | 55.01 | 58.00 | +2.93% | 5.40 | 5.51% |
| 2025-11-13 | 54.11 | 57.38 | 54.11 | 56.35 | +3.85% | 3.82 | 4.03% |
| 2025-11-12 | 55.50 | 55.50 | 53.72 | 54.26 | -2.86% | 2.35 | 2.56% |
| 2025-11-11 | 55.75 | 57.20 | 55.73 | 55.86 | +0.29% | 2.09 | 2.21% |
| 2025-11-10 | 58.02 | 59.04 | 55.00 | 55.70 | -2.54% | 3.26 | 3.41% |
| 2025-11-07 | 57.14 | 58.34 | 55.72 | 57.15 | -0.47% | 2.68 | 2.78% |
| 2025-11-06 | 56.66 | 59.28 | 56.66 | 57.42 | +0.30% | 2.49 | 2.55% |
| 2025-11-05 | 55.01 | 57.80 | 55.00 | 57.25 | +0.67% | 2.66 | 2.78% |
| 2025-11-04 | 59.30 | 59.30 | 56.26 | 56.87 | -3.77% | 3.13 | 3.24% |
| 2025-11-03 | 61.22 | 61.24 | 57.89 | 59.10 | -4.45% | 4.25 | 4.28% |
| 2025-10-31 | 60.90 | 64.89 | 60.66 | 61.85 | +2.21% | 5.44 | 5.10% |
| 2025-10-30 | 62.20 | 62.23 | 60.51 | 60.51 | -2.95% | 3.61 | 3.50% |
| 2025-10-29 | 59.47 | 62.73 | 58.80 | 62.35 | +4.83% | 5.17 | 5.00% |
| 2025-10-28 | 59.50 | 60.99 | 58.60 | 59.48 | -0.83% | 3.16 | 3.14% |
| 2025-10-27 | 62.33 | 62.33 | 59.37 | 59.98 | -1.46% | 3.43 | 3.36% |
| 2025-10-24 | 59.25 | 61.50 | 58.60 | 60.87 | +3.27% | 3.24 | 3.17% |