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 |
|---|
| 2025-04-30 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.82 | 83667 | 4827.87 | 1.60% |
| 2025-04-29 | 5.60 | 5.75 | 0.12 | 2.13% | 5.60 | 5.78 | 86821 | 4975.94 | 1.66% |
| 2025-04-28 | 5.70 | 5.63 | -0.10 | -1.75% | 5.59 | 5.72 | 83000 | 4681.24 | 1.59% |
| 2025-04-25 | 5.72 | 5.73 | 0.06 | 1.06% | 5.60 | 5.78 | 121932 | 6939.84 | 2.33% |
| 2025-04-24 | 5.73 | 5.67 | -0.05 | -0.87% | 5.63 | 5.82 | 120672 | 6895.48 | 2.31% |
| 2025-04-23 | 5.62 | 5.72 | 0.10 | 1.78% | 5.62 | 5.72 | 102694 | 5839.03 | 1.96% |
| 2025-04-22 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.64 | 82683 | 4623.02 | 1.58% |
| 2025-04-21 | 5.56 | 5.57 | 0.08 | 1.46% | 5.43 | 5.57 | 71673 | 3958.02 | 1.37% |
| 2025-04-18 | 5.47 | 5.49 | 0.02 | 0.37% | 5.42 | 5.50 | 78577 | 4283.51 | 1.50% |
| 2025-04-17 | 5.36 | 5.47 | 0.08 | 1.48% | 5.36 | 5.53 | 95419 | 5234.35 | 1.83% |
| 2025-04-16 | 5.50 | 5.39 | -0.16 | -2.88% | 5.30 | 5.53 | 119320 | 6446.46 | 2.28% |
| 2025-04-15 | 5.45 | 5.55 | 0.07 | 1.28% | 5.43 | 5.66 | 146009 | 8080.40 | 2.79% |
| 2025-04-14 | 5.41 | 5.48 | 0.16 | 3.01% | 5.40 | 5.55 | 130396 | 7152.46 | 2.49% |
| 2025-04-11 | 5.25 | 5.32 | 0.01 | 0.19% | 5.22 | 5.43 | 121390 | 6492.45 | 2.32% |
| 2025-04-10 | 5.31 | 5.31 | 0.05 | 0.95% | 5.30 | 5.48 | 194120 | 10446.30 | 3.71% |
| 2025-04-09 | 5.00 | 5.26 | 0.20 | 3.95% | 4.61 | 5.27 | 261110 | 13013.76 | 5.00% |
| 2025-04-08 | 5.27 | 5.06 | -0.24 | -4.53% | 4.90 | 5.34 | 267134 | 13607.92 | 5.11% |
| 2025-04-07 | 5.45 | 5.30 | -0.59 | -10.02% | 5.30 | 5.59 | 163191 | 8729.24 | 3.12% |
| 2025-04-03 | 5.92 | 5.89 | -0.10 | -1.67% | 5.78 | 6.03 | 233081 | 13745.37 | 4.46% |
| 2025-04-02 | 5.88 | 5.99 | 0.11 | 1.87% | 5.78 | 6.07 | 333101 | 19843.31 | 6.37% |
| 2025-04-01 | 6.03 | 5.88 | -0.43 | -6.81% | 5.79 | 6.12 | 485599 | 28809.56 | 9.29% |
| 2025-03-31 | 6.33 | 6.31 | -0.70 | -9.99% | 6.31 | 6.50 | 184247 | 11672.52 | 3.52% |
| 2025-03-28 | 7.72 | 7.01 | -0.78 | -10.01% | 7.01 | 7.72 | 601877 | 43530.44 | 11.51% |
| 2025-03-27 | 7.79 | 7.79 | 0.71 | 10.03% | 7.79 | 7.79 | 84136 | 6554.16 | 1.61% |
| 2025-03-26 | 6.43 | 7.08 | 0.64 | 9.94% | 6.34 | 7.08 | 222376 | 15294.02 | 4.25% |
| 2025-03-25 | 6.51 | 6.44 | -0.08 | -1.23% | 6.35 | 6.55 | 175201 | 11275.66 | 3.35% |
| 2025-03-24 | 6.76 | 6.52 | -0.24 | -3.55% | 6.31 | 6.84 | 323128 | 21153.03 | 6.18% |
| 2025-03-21 | 6.68 | 6.76 | 0.02 | 0.30% | 6.59 | 7.05 | 374226 | 25376.96 | 7.16% |
| 2025-03-20 | 6.51 | 6.74 | 0.24 | 3.69% | 6.47 | 6.99 | 341342 | 22943.74 | 6.53% |
| 2025-03-19 | 6.39 | 6.50 | 0.06 | 0.93% | 6.33 | 6.59 | 146201 | 9433.19 | 2.80% |
| 2025-03-18 | 6.38 | 6.44 | 0.04 | 0.63% | 6.38 | 6.61 | 191449 | 12404.08 | 3.66% |
| 2025-03-17 | 6.27 | 6.40 | 0.10 | 1.59% | 6.22 | 6.50 | 188781 | 12066.18 | 3.61% |
| 2025-03-14 | 6.32 | 6.30 | -0.05 | -0.79% | 6.14 | 6.40 | 171184 | 10689.10 | 3.27% |
| 2025-03-13 | 6.31 | 6.35 | -0.01 | -0.16% | 6.22 | 6.52 | 211998 | 13444.20 | 4.06% |
| 2025-03-12 | 6.28 | 6.36 | 0.11 | 1.76% | 6.18 | 6.48 | 254916 | 16153.51 | 4.88% |
| 2025-03-11 | 6.11 | 6.25 | 0.08 | 1.30% | 6.06 | 6.28 | 202621 | 12503.43 | 3.88% |
| 2025-03-10 | 6.01 | 6.17 | 0.16 | 2.66% | 5.95 | 6.26 | 194206 | 11884.04 | 3.72% |
| 2025-03-07 | 6.12 | 6.01 | -0.13 | -2.12% | 5.96 | 6.13 | 156739 | 9448.03 | 3.00% |
| 2025-03-06 | 6.08 | 6.14 | 0.06 | 0.99% | 6.01 | 6.19 | 148588 | 9056.58 | 2.84% |
| 2025-03-05 | 6.10 | 6.08 | -0.05 | -0.82% | 5.99 | 6.12 | 123418 | 7451.24 | 2.36% |
| 2025-03-04 | 5.87 | 6.13 | 0.19 | 3.20% | 5.87 | 6.19 | 189056 | 11493.89 | 3.62% |
| 2025-03-03 | 5.81 | 5.94 | 0.12 | 2.06% | 5.81 | 6.04 | 131854 | 7844.05 | 2.52% |
| 2025-02-28 | 5.96 | 5.82 | -0.17 | -2.84% | 5.81 | 6.02 | 99339 | 5841.73 | 1.90% |
| 2025-02-27 | 6.06 | 5.99 | -0.05 | -0.83% | 5.87 | 6.09 | 127149 | 7599.50 | 2.43% |
| 2025-02-26 | 5.99 | 6.04 | 0.09 | 1.51% | 5.99 | 6.10 | 154749 | 9354.89 | 2.96% |
| 2025-02-25 | 5.90 | 5.95 | -0.01 | -0.17% | 5.84 | 6.03 | 145864 | 8698.42 | 2.79% |
| 2025-02-24 | 6.02 | 5.96 | -0.05 | -0.83% | 5.90 | 6.06 | 174395 | 10394.80 | 3.34% |
| 2025-02-21 | 5.95 | 6.01 | 0.06 | 1.01% | 5.92 | 6.11 | 216431 | 13014.03 | 4.14% |
| 2025-02-20 | 5.84 | 5.95 | 0.09 | 1.54% | 5.80 | 6.05 | 246239 | 14600.17 | 4.71% |
| 2025-02-19 | 5.80 | 5.86 | 0.03 | 0.51% | 5.77 | 5.88 | 259830 | 15148.58 | 4.97% |
| 2025-02-18 | 6.30 | 5.83 | -0.12 | -2.02% | 5.79 | 6.30 | 547629 | 33075.43 | 10.48% |
| 2025-02-17 | 5.48 | 5.95 | 0.54 | 9.98% | 5.48 | 5.95 | 135017 | 7936.34 | 2.58% |
| 2025-02-14 | 5.50 | 5.41 | -0.08 | -1.46% | 5.38 | 5.51 | 75474 | 4110.49 | 1.44% |
| 2025-02-13 | 5.59 | 5.49 | -0.10 | -1.79% | 5.48 | 5.63 | 67683 | 3751.26 | 1.29% |
| 2025-02-12 | 5.56 | 5.59 | 0.02 | 0.36% | 5.56 | 5.67 | 82683 | 4623.51 | 1.58% |
| 2025-02-11 | 5.58 | 5.57 | -0.01 | -0.18% | 5.49 | 5.59 | 63798 | 3536.13 | 1.22% |
| 2025-02-10 | 5.55 | 5.58 | 0.04 | 0.72% | 5.49 | 5.59 | 87497 | 4850.18 | 1.67% |
| 2025-02-07 | 5.46 | 5.54 | 0.07 | 1.28% | 5.42 | 5.58 | 105074 | 5807.22 | 2.01% |
| 2025-02-06 | 5.29 | 5.47 | 0.16 | 3.01% | 5.26 | 5.48 | 82742 | 4448.92 | 1.58% |
| 2025-02-05 | 5.28 | 5.31 | 0.10 | 1.92% | 5.21 | 5.34 | 59222 | 3128.04 | 1.13% |
| 2025-01-27 | 5.33 | 5.21 | -0.08 | -1.51% | 5.20 | 5.43 | 79631 | 4234.61 | 1.52% |
| 2025-01-24 | 5.26 | 5.29 | 0.00 | 0.00% | 5.18 | 5.32 | 88913 | 4670.38 | 1.70% |
| 2025-01-23 | 5.41 | 5.29 | -0.01 | -0.19% | 5.29 | 5.49 | 98380 | 5306.07 | 1.88% |
| 2025-01-22 | 5.45 | 5.30 | -0.17 | -3.11% | 5.30 | 5.46 | 103450 | 5561.98 | 1.98% |
| 2025-01-21 | 5.51 | 5.47 | -0.06 | -1.08% | 5.40 | 5.63 | 124644 | 6823.35 | 2.38% |
| 2025-01-20 | 5.50 | 5.53 | 0.06 | 1.10% | 5.44 | 5.58 | 129949 | 7166.99 | 2.49% |
| 2025-01-17 | 5.47 | 5.47 | -0.01 | -0.18% | 5.35 | 5.50 | 145142 | 7896.53 | 2.78% |
| 2025-01-16 | 5.47 | 5.48 | -0.02 | -0.36% | 5.41 | 5.60 | 190914 | 10508.02 | 3.65% |
| 2025-01-15 | 5.66 | 5.50 | -0.22 | -3.85% | 5.47 | 5.70 | 238884 | 13247.19 | 4.57% |
| 2025-01-14 | 5.42 | 5.72 | 0.08 | 1.42% | 5.38 | 5.72 | 405599 | 22663.87 | 7.76% |
| 2025-01-13 | 5.66 | 5.64 | -0.01 | -0.18% | 5.26 | 5.78 | 452885 | 24615.16 | 8.66% |
| 2025-01-10 | 5.17 | 5.65 | 0.51 | 9.92% | 5.14 | 5.65 | 82197 | 4552.89 | 1.57% |
| 2025-01-09 | 5.10 | 5.14 | 0.03 | 0.59% | 5.08 | 5.20 | 52710 | 2718.00 | 1.01% |
| 2025-01-08 | 5.18 | 5.11 | -0.04 | -0.78% | 4.93 | 5.18 | 61147 | 3099.48 | 1.17% |
| 2025-01-07 | 5.02 | 5.15 | 0.15 | 3.00% | 4.99 | 5.17 | 60070 | 3054.07 | 1.15% |
| 2025-01-06 | 4.98 | 5.00 | 0.01 | 0.20% | 4.71 | 5.03 | 79664 | 3924.38 | 1.52% |
| 2025-01-03 | 5.36 | 4.99 | -0.31 | -5.85% | 4.97 | 5.36 | 89418 | 4573.76 | 1.71% |
| 2025-01-02 | 5.38 | 5.30 | -0.06 | -1.12% | 5.25 | 5.48 | 84609 | 4540.58 | 1.62% |
| 2024-12-31 | 5.57 | 5.36 | -0.20 | -3.60% | 5.35 | 5.60 | 78890 | 4306.33 | 1.51% |
| 2024-12-30 | 5.55 | 5.56 | -0.09 | -1.59% | 5.35 | 5.67 | 109114 | 6004.53 | 2.09% |
深证大盘股票行情在线 K线走势图
