利源股份(002501)股票行情
利源股份(002501)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 270544 | 5491.36 | 0.76% |
| 2025-07-31 | 2.07 | 2.02 | -0.04 | -1.94% | 2.01 | 2.07 | 649631 | 13182.75 | 1.83% |
| 2025-07-30 | 2.07 | 2.06 | -0.01 | -0.48% | 2.06 | 2.08 | 405520 | 8388.08 | 1.14% |
| 2025-07-29 | 2.09 | 2.07 | -0.02 | -0.96% | 2.06 | 2.09 | 436692 | 9032.10 | 1.23% |
| 2025-07-28 | 2.11 | 2.09 | -0.02 | -0.95% | 2.08 | 2.12 | 592962 | 12418.70 | 1.67% |
| 2025-07-25 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.14 | 477759 | 10114.22 | 1.35% |
| 2025-07-24 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.12 | 658297 | 13840.45 | 1.85% |
| 2025-07-23 | 2.11 | 2.08 | -0.03 | -1.42% | 2.08 | 2.12 | 579567 | 12147.88 | 1.63% |
| 2025-07-22 | 2.11 | 2.11 | 0.00 | 0.00% | 2.08 | 2.12 | 573466 | 12036.85 | 1.62% |
| 2025-07-21 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.12 | 480818 | 10133.79 | 1.35% |
| 2025-07-18 | 2.15 | 2.10 | -0.05 | -2.33% | 2.09 | 2.15 | 687463 | 14512.25 | 1.94% |
| 2025-07-17 | 2.09 | 2.15 | 0.08 | 3.86% | 2.08 | 2.16 | 969574 | 20575.03 | 2.73% |
| 2025-07-16 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.09 | 377015 | 7810.43 | 1.06% |
| 2025-07-15 | 2.10 | 2.07 | -0.03 | -1.43% | 2.04 | 2.10 | 771527 | 15899.43 | 2.17% |
| 2025-07-14 | 2.13 | 2.10 | -0.04 | -1.87% | 2.08 | 2.14 | 818491 | 17224.10 | 2.31% |
| 2025-07-11 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 580398 | 12367.67 | 1.63% |
| 2025-07-10 | 2.15 | 2.14 | -0.03 | -1.38% | 2.11 | 2.17 | 738032 | 15809.66 | 2.08% |
| 2025-07-09 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 784982 | 17039.77 | 2.21% |
| 2025-07-08 | 2.15 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 672316 | 14549.20 | 1.89% |
| 2025-07-07 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.17 | 518933 | 11158.82 | 1.46% |
| 2025-07-04 | 2.14 | 2.17 | 0.03 | 1.40% | 2.13 | 2.21 | 1169264 | 25462.01 | 3.29% |
| 2025-07-03 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.18 | 810025 | 17437.09 | 2.28% |
| 2025-07-02 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 568643 | 12086.22 | 1.60% |
| 2025-07-01 | 2.12 | 2.13 | 0.01 | 0.47% | 2.10 | 2.14 | 541350 | 11454.95 | 1.52% |
| 2025-06-30 | 2.14 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 594904 | 12593.26 | 1.68% |
| 2025-06-27 | 2.14 | 2.13 | -0.01 | -0.47% | 2.12 | 2.18 | 596464 | 12787.21 | 1.68% |
| 2025-06-26 | 2.12 | 2.14 | 0.02 | 0.94% | 2.12 | 2.20 | 742421 | 16039.54 | 2.09% |
| 2025-06-25 | 2.12 | 2.12 | 0.00 | 0.00% | 2.08 | 2.14 | 721891 | 15242.56 | 2.03% |
| 2025-06-24 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 459905 | 9726.14 | 1.30% |
| 2025-06-23 | 2.06 | 2.10 | 0.05 | 2.44% | 2.06 | 2.12 | 513794 | 10736.21 | 1.45% |
| 2025-06-20 | 2.10 | 2.05 | -0.04 | -1.91% | 2.05 | 2.12 | 562620 | 11708.37 | 1.58% |
| 2025-06-19 | 2.16 | 2.09 | -0.08 | -3.69% | 2.08 | 2.18 | 725919 | 15384.99 | 2.04% |
| 2025-06-18 | 2.21 | 2.17 | -0.04 | -1.81% | 2.15 | 2.22 | 553070 | 12024.23 | 1.56% |
| 2025-06-17 | 2.14 | 2.21 | 0.07 | 3.27% | 2.13 | 2.24 | 1079181 | 23644.04 | 3.04% |
| 2025-06-16 | 2.11 | 2.14 | 0.01 | 0.47% | 2.10 | 2.14 | 514114 | 10901.83 | 1.45% |
| 2025-06-13 | 2.18 | 2.13 | -0.07 | -3.18% | 2.12 | 2.19 | 728685 | 15649.67 | 2.05% |
| 2025-06-12 | 2.18 | 2.20 | 0.01 | 0.46% | 2.16 | 2.23 | 655777 | 14439.78 | 1.85% |
| 2025-06-11 | 2.17 | 2.19 | 0.01 | 0.46% | 2.16 | 2.21 | 652800 | 14328.21 | 1.84% |
| 2025-06-10 | 2.24 | 2.18 | -0.05 | -2.24% | 2.14 | 2.27 | 1023396 | 22460.71 | 2.88% |
| 2025-06-09 | 2.21 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 700157 | 15558.13 | 1.97% |
| 2025-06-06 | 2.27 | 2.23 | -0.04 | -1.76% | 2.20 | 2.29 | 779059 | 17420.23 | 2.19% |
| 2025-06-05 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.30 | 726891 | 16447.73 | 2.05% |
| 2025-06-04 | 2.27 | 2.27 | 0.00 | 0.00% | 2.24 | 2.30 | 716875 | 16284.59 | 2.02% |
| 2025-06-03 | 2.23 | 2.27 | 0.01 | 0.44% | 2.23 | 2.31 | 730351 | 16616.95 | 2.06% |
| 2025-05-30 | 2.34 | 2.26 | -0.09 | -3.83% | 2.26 | 2.34 | 963707 | 22040.67 | 2.71% |
| 2025-05-29 | 2.35 | 2.35 | 0.01 | 0.43% | 2.30 | 2.38 | 1229362 | 28788.56 | 3.46% |
| 2025-05-28 | 2.34 | 2.34 | 0.00 | 0.00% | 2.30 | 2.42 | 1076214 | 25108.98 | 3.03% |
| 2025-05-27 | 2.28 | 2.34 | 0.03 | 1.30% | 2.28 | 2.36 | 1185510 | 27404.15 | 3.34% |
| 2025-05-26 | 2.25 | 2.31 | 0.06 | 2.67% | 2.25 | 2.41 | 1526995 | 35653.41 | 4.30% |
| 2025-05-23 | 2.29 | 2.25 | -0.06 | -2.60% | 2.23 | 2.33 | 1278942 | 29125.08 | 3.60% |
| 2025-05-22 | 2.29 | 2.31 | 0.00 | 0.00% | 2.26 | 2.41 | 1875979 | 43820.86 | 5.28% |
| 2025-05-21 | 2.40 | 2.31 | -0.08 | -3.35% | 2.30 | 2.44 | 3282357 | 77511.29 | 9.25% |
| 2025-05-20 | 2.22 | 2.39 | 0.22 | 10.14% | 2.21 | 2.39 | 2363702 | 54904.72 | 6.66% |
| 2025-05-19 | 2.10 | 2.17 | 0.08 | 3.83% | 2.06 | 2.19 | 1571227 | 33601.69 | 4.43% |
| 2025-05-16 | 2.08 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 719089 | 15053.89 | 2.03% |
| 2025-05-15 | 2.12 | 2.07 | -0.06 | -2.82% | 2.07 | 2.13 | 733306 | 15310.62 | 2.07% |
| 2025-05-14 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 816873 | 17358.53 | 2.30% |
| 2025-05-13 | 2.14 | 2.10 | -0.02 | -0.94% | 2.10 | 2.20 | 1211194 | 26042.90 | 3.41% |
| 2025-05-12 | 2.08 | 2.12 | 0.04 | 1.92% | 2.08 | 2.13 | 822751 | 17286.89 | 2.32% |
| 2025-05-09 | 2.15 | 2.08 | -0.07 | -3.26% | 2.07 | 2.17 | 862690 | 18023.62 | 2.43% |
| 2025-05-08 | 2.09 | 2.15 | 0.05 | 2.38% | 2.07 | 2.20 | 1293510 | 27911.07 | 3.64% |
| 2025-05-07 | 2.11 | 2.10 | 0.02 | 0.96% | 2.07 | 2.14 | 1025013 | 21534.16 | 2.89% |
| 2025-05-06 | 2.05 | 2.08 | 0.04 | 1.96% | 2.05 | 2.09 | 879199 | 18201.54 | 2.48% |
| 2025-04-30 | 2.00 | 2.04 | 0.04 | 2.00% | 2.00 | 2.08 | 992418 | 20402.23 | 2.80% |
| 2025-04-29 | 1.99 | 2.00 | 0.04 | 2.04% | 1.99 | 2.04 | 766125 | 15436.67 | 2.16% |
| 2025-04-28 | 1.99 | 1.96 | -0.04 | -2.00% | 1.94 | 1.99 | 724716 | 14220.43 | 2.04% |
| 2025-04-25 | 2.02 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 644876 | 12984.63 | 1.82% |
| 2025-04-24 | 2.06 | 2.03 | -0.05 | -2.40% | 2.00 | 2.07 | 969449 | 19649.00 | 2.73% |
| 2025-04-23 | 2.01 | 2.08 | 0.08 | 4.00% | 2.01 | 2.19 | 1729640 | 36375.47 | 4.87% |
| 2025-04-22 | 2.03 | 2.00 | -0.05 | -2.44% | 1.99 | 2.06 | 702425 | 14191.22 | 1.98% |
| 2025-04-21 | 2.04 | 2.05 | 0.01 | 0.49% | 1.98 | 2.10 | 909691 | 18466.04 | 2.56% |
| 2025-04-18 | 1.95 | 2.04 | 0.08 | 4.08% | 1.93 | 2.05 | 1042411 | 20780.56 | 2.94% |
| 2025-04-17 | 1.99 | 1.96 | -0.02 | -1.01% | 1.96 | 2.00 | 563424 | 11125.52 | 1.59% |
| 2025-04-16 | 1.98 | 1.98 | -0.03 | -1.49% | 1.97 | 2.02 | 635510 | 12599.75 | 1.79% |
| 2025-04-15 | 2.08 | 2.01 | -0.08 | -3.83% | 1.99 | 2.09 | 1113508 | 22460.63 | 3.14% |
| 2025-04-14 | 1.99 | 2.09 | 0.13 | 6.63% | 1.98 | 2.15 | 1787353 | 37123.29 | 5.03% |
| 2025-04-11 | 1.92 | 1.96 | 0.00 | 0.00% | 1.90 | 2.00 | 868401 | 17040.09 | 2.45% |
| 2025-04-10 | 1.93 | 1.96 | 0.07 | 3.70% | 1.90 | 2.03 | 1462442 | 28770.93 | 4.12% |
| 2025-04-09 | 1.85 | 1.89 | 0.06 | 3.28% | 1.65 | 1.90 | 1535430 | 27549.27 | 4.33% |
| 2025-04-08 | 1.76 | 1.83 | -0.09 | -4.69% | 1.75 | 1.88 | 1551621 | 28070.15 | 4.37% |
深证大盘股票行情在线 K线走势图
