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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 72.40 | 74.54 | 70.83 | 72.85 | +0.17% | 8.61 | 6.99% |
| 2025-09-16 | 73.65 | 73.65 | 70.78 | 72.73 | +1.01% | 7.86 | 6.47% |
| 2025-09-15 | 73.87 | 75.79 | 71.80 | 72.00 | -1.64% | 10.09 | 8.14% |
| 2025-09-12 | 76.06 | 76.86 | 71.53 | 73.20 | -3.70% | 12.51 | 10.06% |
| 2025-09-11 | 77.18 | 77.50 | 74.11 | 76.01 | -1.54% | 13.35 | 10.43% |
| 2025-09-10 | 74.51 | 79.16 | 74.19 | 77.20 | +1.47% | 15.85 | 12.35% |
| 2025-09-09 | 73.02 | 79.56 | 73.02 | 76.08 | -0.41% | 18.52 | 14.38% |
| 2025-09-08 | 70.00 | 79.88 | 70.00 | 76.39 | +12.57% | 22.93 | 18.55% |
| 2025-09-05 | 57.00 | 67.86 | 56.82 | 67.86 | +20.00% | 17.17 | 15.95% |
| 2025-09-04 | 57.10 | 61.17 | 54.85 | 56.55 | -0.82% | 8.67 | 8.82% |
| 2025-09-03 | 61.70 | 63.37 | 56.56 | 57.02 | -5.86% | 9.17 | 9.17% |
| 2025-09-02 | 61.50 | 64.66 | 60.02 | 60.57 | -1.83% | 10.85 | 10.32% |
| 2025-09-01 | 58.03 | 62.48 | 57.20 | 61.70 | +7.98% | 9.61 | 9.44% |
| 2025-08-29 | 54.20 | 59.50 | 53.70 | 57.14 | +5.31% | 10.27 | 10.74% |
| 2025-08-28 | 56.80 | 57.50 | 51.92 | 54.26 | -5.73% | 10.35 | 11.40% |
| 2025-08-27 | 58.88 | 60.43 | 57.29 | 57.56 | -2.24% | 6.01 | 6.06% |
| 2025-08-26 | 60.91 | 61.70 | 58.72 | 58.88 | -3.41% | 6.63 | 6.56% |
| 2025-08-25 | 60.42 | 63.94 | 60.01 | 60.96 | -0.05% | 7.05 | 6.78% |
| 2025-08-22 | 61.27 | 61.53 | 58.13 | 60.99 | -1.36% | 7.28 | 7.18% |
| 2025-08-21 | 64.04 | 65.40 | 61.61 | 61.83 | -7.44% | 7.73 | 7.19% |