亿利达(002686)股票行情
亿利达(002686)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 |
|---|
| 2026-03-26 | 7.11 | 7.06 | -0.06 | -0.84% | 7.03 | 7.29 | 122656 | 8743.85 | 2.35% |
| 2026-03-25 | 6.88 | 7.12 | 0.23 | 3.34% | 6.85 | 7.16 | 136359 | 9583.51 | 2.61% |
| 2026-03-24 | 6.70 | 6.89 | 0.33 | 5.03% | 6.49 | 6.90 | 161679 | 10856.17 | 3.09% |
| 2026-03-23 | 6.76 | 6.56 | -0.42 | -6.02% | 6.49 | 7.00 | 211230 | 14246.15 | 4.04% |
| 2026-03-20 | 7.28 | 6.98 | -0.21 | -2.92% | 6.98 | 7.37 | 190526 | 13603.57 | 3.64% |
| 2026-03-19 | 7.26 | 7.19 | -0.16 | -2.18% | 7.15 | 7.38 | 208273 | 15066.53 | 3.98% |
| 2026-03-18 | 7.03 | 7.35 | 0.35 | 5.00% | 6.99 | 7.49 | 378918 | 27679.62 | 7.25% |
| 2026-03-17 | 7.19 | 7.00 | -0.16 | -2.23% | 6.99 | 7.26 | 93106 | 6627.88 | 1.78% |
| 2026-03-16 | 7.03 | 7.16 | 0.13 | 1.85% | 6.99 | 7.17 | 118850 | 8458.66 | 2.27% |
| 2026-03-13 | 7.00 | 7.03 | 0.01 | 0.14% | 6.97 | 7.10 | 78581 | 5526.77 | 1.50% |
| 2026-03-12 | 7.16 | 7.02 | -0.15 | -2.09% | 7.00 | 7.16 | 90213 | 6372.26 | 1.73% |
| 2026-03-11 | 7.14 | 7.17 | 0.03 | 0.42% | 7.08 | 7.20 | 87526 | 6256.55 | 1.67% |
| 2026-03-10 | 7.02 | 7.14 | 0.13 | 1.85% | 6.99 | 7.18 | 116414 | 8271.84 | 2.23% |
| 2026-03-09 | 6.98 | 7.01 | -0.01 | -0.14% | 6.89 | 7.08 | 130317 | 9122.88 | 2.49% |
| 2026-03-06 | 6.78 | 7.02 | 0.20 | 2.93% | 6.78 | 7.03 | 107979 | 7513.27 | 2.07% |
| 2026-03-05 | 6.79 | 6.82 | 0.13 | 1.94% | 6.78 | 6.90 | 93769 | 6414.80 | 1.79% |
| 2026-03-04 | 6.58 | 6.69 | 0.02 | 0.30% | 6.54 | 6.78 | 106823 | 7107.59 | 2.04% |
| 2026-03-03 | 6.83 | 6.67 | -0.16 | -2.34% | 6.64 | 6.93 | 131515 | 8926.85 | 2.52% |
| 2026-03-02 | 6.95 | 6.83 | -0.18 | -2.57% | 6.61 | 6.97 | 187099 | 12710.18 | 3.58% |
| 2026-02-27 | 6.99 | 7.01 | -0.01 | -0.14% | 6.95 | 7.03 | 65583 | 4577.68 | 1.25% |
| 2026-02-26 | 7.05 | 7.02 | -0.03 | -0.43% | 6.97 | 7.07 | 74759 | 5242.05 | 1.43% |
| 2026-02-25 | 7.04 | 7.05 | 0.01 | 0.14% | 7.01 | 7.11 | 103393 | 7301.61 | 1.98% |
| 2026-02-24 | 6.99 | 7.04 | 0.14 | 2.03% | 6.92 | 7.05 | 105282 | 7373.13 | 2.01% |
| 2026-02-13 | 6.99 | 6.90 | -0.09 | -1.29% | 6.86 | 7.04 | 98235 | 6833.58 | 1.88% |
| 2026-02-12 | 6.96 | 6.99 | 0.07 | 1.01% | 6.85 | 7.09 | 173791 | 12168.37 | 3.32% |
| 2026-02-11 | 6.94 | 6.92 | -0.04 | -0.57% | 6.90 | 6.97 | 61988 | 4298.43 | 1.19% |
| 2026-02-10 | 6.96 | 6.96 | -0.01 | -0.14% | 6.93 | 6.99 | 81768 | 5694.06 | 1.56% |
| 2026-02-09 | 6.95 | 6.97 | 0.07 | 1.01% | 6.93 | 7.01 | 90112 | 6276.86 | 1.72% |
| 2026-02-06 | 6.88 | 6.90 | 0.01 | 0.15% | 6.82 | 6.96 | 81622 | 5646.15 | 1.56% |
| 2026-02-05 | 6.90 | 6.89 | -0.06 | -0.86% | 6.86 | 6.98 | 87942 | 6078.53 | 1.68% |
| 2026-02-04 | 6.89 | 6.95 | 0.04 | 0.58% | 6.86 | 6.96 | 104903 | 7274.31 | 2.01% |
| 2026-02-03 | 6.81 | 6.91 | 0.16 | 2.37% | 6.77 | 6.91 | 107046 | 7341.28 | 2.05% |
| 2026-02-02 | 6.77 | 6.75 | -0.05 | -0.74% | 6.75 | 6.93 | 126575 | 8676.55 | 2.42% |
| 2026-01-30 | 6.66 | 6.80 | 0.09 | 1.34% | 6.64 | 6.83 | 115250 | 7771.15 | 2.20% |
| 2026-01-29 | 6.76 | 6.71 | -0.06 | -0.89% | 6.67 | 6.83 | 122753 | 8302.64 | 2.35% |
| 2026-01-28 | 6.88 | 6.77 | -0.11 | -1.60% | 6.76 | 6.89 | 105188 | 7150.44 | 2.01% |
| 2026-01-27 | 6.94 | 6.88 | -0.02 | -0.29% | 6.72 | 7.00 | 122299 | 8368.56 | 2.34% |
| 2026-01-26 | 7.00 | 6.90 | -0.10 | -1.43% | 6.84 | 7.05 | 145258 | 10066.19 | 2.78% |
| 2026-01-23 | 6.98 | 7.00 | 0.01 | 0.14% | 6.92 | 7.00 | 130513 | 9088.72 | 2.50% |
| 2026-01-22 | 6.93 | 6.99 | 0.06 | 0.87% | 6.90 | 7.05 | 132031 | 9220.58 | 2.53% |
| 2026-01-21 | 6.80 | 6.93 | 0.09 | 1.32% | 6.77 | 6.94 | 126548 | 8688.47 | 2.42% |
| 2026-01-20 | 6.86 | 6.84 | -0.02 | -0.29% | 6.79 | 6.90 | 130110 | 8893.43 | 2.49% |
| 2026-01-19 | 6.73 | 6.86 | 0.11 | 1.63% | 6.71 | 6.87 | 149294 | 10181.02 | 2.86% |
| 2026-01-16 | 6.72 | 6.75 | 0.06 | 0.90% | 6.67 | 6.76 | 126275 | 8485.72 | 2.42% |
| 2026-01-15 | 6.63 | 6.69 | 0.00 | 0.00% | 6.60 | 6.74 | 124603 | 8306.03 | 2.38% |
| 2026-01-14 | 6.71 | 6.69 | -0.03 | -0.45% | 6.60 | 6.79 | 177265 | 11897.87 | 3.39% |
| 2026-01-13 | 6.75 | 6.72 | -0.03 | -0.44% | 6.62 | 6.80 | 197162 | 13252.55 | 3.77% |
| 2026-01-12 | 6.68 | 6.75 | 0.08 | 1.20% | 6.67 | 6.75 | 176784 | 11864.49 | 3.38% |
| 2026-01-09 | 6.63 | 6.67 | 0.04 | 0.60% | 6.58 | 6.67 | 145121 | 9624.23 | 2.78% |
| 2026-01-08 | 6.50 | 6.63 | 0.10 | 1.53% | 6.46 | 6.65 | 146206 | 9644.97 | 2.80% |
| 2026-01-07 | 6.61 | 6.53 | -0.09 | -1.36% | 6.51 | 6.72 | 133051 | 8725.29 | 2.55% |
| 2026-01-06 | 6.54 | 6.62 | 0.07 | 1.07% | 6.51 | 6.63 | 137002 | 9030.75 | 2.62% |
| 2026-01-05 | 6.50 | 6.55 | 0.01 | 0.15% | 6.49 | 6.56 | 102228 | 6678.65 | 1.96% |
| 2025-12-31 | 6.58 | 6.54 | 0.00 | 0.00% | 6.46 | 6.62 | 103897 | 6787.94 | 1.99% |
| 2025-12-30 | 6.53 | 6.54 | -0.05 | -0.76% | 6.48 | 6.69 | 130495 | 8585.83 | 2.50% |
| 2025-12-29 | 6.56 | 6.59 | 0.03 | 0.46% | 6.49 | 6.62 | 134172 | 8800.44 | 2.57% |
| 2025-12-26 | 6.63 | 6.56 | -0.08 | -1.20% | 6.55 | 6.66 | 133526 | 8811.97 | 2.55% |
| 2025-12-25 | 6.61 | 6.64 | 0.01 | 0.15% | 6.56 | 6.66 | 109792 | 7266.62 | 2.10% |
| 2025-12-24 | 6.45 | 6.63 | 0.18 | 2.79% | 6.43 | 6.66 | 165477 | 10902.18 | 3.17% |
| 2025-12-23 | 6.46 | 6.45 | -0.03 | -0.46% | 6.42 | 6.52 | 121990 | 7905.15 | 2.33% |
| 2025-12-22 | 6.49 | 6.48 | -0.02 | -0.31% | 6.47 | 6.57 | 122247 | 7965.11 | 2.34% |
| 2025-12-19 | 6.39 | 6.50 | 0.13 | 2.04% | 6.38 | 6.53 | 132108 | 8532.01 | 2.53% |
| 2025-12-18 | 6.29 | 6.37 | 0.02 | 0.31% | 6.25 | 6.48 | 129197 | 8271.31 | 2.47% |
| 2025-12-17 | 6.33 | 6.35 | 0.00 | 0.00% | 6.16 | 6.39 | 200676 | 12584.18 | 3.84% |
| 2025-12-16 | 6.55 | 6.35 | -0.26 | -3.93% | 6.34 | 6.57 | 210030 | 13489.73 | 4.02% |
| 2025-12-15 | 6.50 | 6.61 | 0.06 | 0.92% | 6.42 | 6.63 | 173492 | 11368.31 | 3.32% |
| 2025-12-12 | 6.64 | 6.55 | -0.11 | -1.65% | 6.52 | 6.75 | 242251 | 16026.53 | 4.63% |
| 2025-12-11 | 7.01 | 6.66 | -0.35 | -4.99% | 6.61 | 7.03 | 365362 | 24679.57 | 6.99% |
| 2025-12-10 | 7.14 | 7.01 | -0.22 | -3.04% | 6.95 | 7.22 | 365708 | 25746.17 | 7.00% |
| 2025-12-09 | 7.32 | 7.23 | -0.27 | -3.60% | 7.21 | 7.40 | 436004 | 31756.15 | 8.34% |
| 2025-12-08 | 7.21 | 7.50 | 0.32 | 4.46% | 7.17 | 7.65 | 718202 | 53167.66 | 13.74% |
| 2025-12-05 | 7.22 | 7.18 | -0.12 | -1.64% | 7.00 | 7.34 | 638369 | 45864.78 | 12.21% |
| 2025-12-04 | 7.93 | 7.30 | -0.81 | -9.99% | 7.30 | 7.93 | 991933 | 74729.37 | 18.98% |
| 2025-12-03 | 7.98 | 8.11 | 0.74 | 10.04% | 7.47 | 8.11 | 1303853 | 103281.88 | 24.94% |
| 2025-12-02 | 6.67 | 7.37 | 0.67 | 10.00% | 6.61 | 7.37 | 197103 | 14242.91 | 3.77% |
| 2025-12-01 | 6.60 | 6.70 | 0.13 | 1.98% | 6.53 | 6.70 | 104514 | 6900.46 | 2.00% |
| 2025-11-28 | 6.50 | 6.57 | 0.05 | 0.77% | 6.42 | 6.58 | 74278 | 4825.69 | 1.42% |
| 2025-11-27 | 6.61 | 6.52 | -0.14 | -2.10% | 6.49 | 6.65 | 113522 | 7446.16 | 2.17% |
| 2025-11-26 | 6.49 | 6.66 | 0.13 | 1.99% | 6.47 | 6.86 | 177937 | 11876.85 | 3.40% |
| 2025-11-25 | 6.43 | 6.53 | 0.13 | 2.03% | 6.41 | 6.65 | 96597 | 6307.76 | 1.85% |
深证大盘股票行情在线 K线走势图
亿利达(002686)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
