利元亨(688499)股票行情
利元亨(688499)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 | 49.94 | 48.76 | -1.18 | -2.36% | 48.60 | 51.18 | 58152 | 28902.25 | 3.45% | 0.00 |
| 2026-03-25 | 50.00 | 49.94 | -0.03 | -0.06% | 49.00 | 51.17 | 49032 | 24610.34 | 2.91% | 0.00 |
| 2026-03-24 | 51.00 | 49.97 | -0.30 | -0.60% | 47.51 | 51.59 | 63908 | 31366.57 | 3.79% | 0.00 |
| 2026-03-23 | 51.19 | 50.27 | -1.76 | -3.38% | 50.00 | 52.65 | 61376 | 31444.29 | 3.64% | 0.00 |
| 2026-03-20 | 51.99 | 52.03 | 0.04 | 0.08% | 51.59 | 54.30 | 44184 | 23356.70 | 2.62% | 0.00 |
| 2026-03-19 | 53.06 | 51.99 | -1.74 | -3.24% | 51.69 | 53.58 | 30212 | 15889.96 | 1.79% | 0.00 |
| 2026-03-18 | 53.88 | 53.73 | -0.47 | -0.87% | 52.81 | 54.73 | 27296 | 14575.92 | 1.62% | 0.00 |
| 2026-03-17 | 56.00 | 54.20 | -1.71 | -3.06% | 54.08 | 56.98 | 29864 | 16591.00 | 1.77% | 0.00 |
| 2026-03-16 | 55.30 | 55.91 | 0.65 | 1.18% | 54.80 | 56.68 | 37974 | 21210.30 | 2.25% | 0.00 |
| 2026-03-13 | 55.83 | 55.26 | -0.84 | -1.50% | 55.18 | 57.18 | 41689 | 23405.54 | 2.47% | 0.00 |
| 2026-03-12 | 55.31 | 56.10 | 0.54 | 0.97% | 55.01 | 56.65 | 42892 | 23941.21 | 2.54% | 2.00 |
| 2026-03-11 | 54.62 | 55.56 | 1.06 | 1.94% | 54.21 | 56.77 | 52915 | 29607.38 | 3.14% | 0.00 |
| 2026-03-10 | 53.86 | 54.50 | 1.40 | 2.64% | 53.86 | 54.84 | 31598 | 17164.07 | 1.87% | 0.00 |
| 2026-03-09 | 52.70 | 53.10 | -0.67 | -1.25% | 50.97 | 53.70 | 45368 | 23715.07 | 2.69% | 0.00 |
| 2026-03-06 | 52.82 | 53.77 | 0.91 | 1.72% | 52.14 | 54.13 | 33069 | 17644.68 | 1.96% | 0.00 |
| 2026-03-05 | 53.50 | 52.86 | 0.37 | 0.70% | 52.25 | 54.13 | 33129 | 17641.57 | 1.96% | 0.00 |
| 2026-03-04 | 52.31 | 52.49 | -0.61 | -1.15% | 52.01 | 53.50 | 42637 | 22431.37 | 2.53% | 0.00 |
| 2026-03-03 | 57.38 | 53.10 | -3.98 | -6.97% | 52.96 | 58.45 | 70718 | 38934.25 | 4.19% | 0.00 |
| 2026-03-02 | 58.90 | 57.08 | -2.67 | -4.47% | 56.70 | 59.69 | 62361 | 36035.82 | 3.70% | 0.00 |
| 2026-02-27 | 60.00 | 59.75 | -0.81 | -1.34% | 59.20 | 60.49 | 32008 | 19109.89 | 1.90% | 0.00 |
| 2026-02-26 | 60.49 | 60.56 | 0.18 | 0.30% | 59.08 | 60.95 | 49362 | 29536.99 | 2.93% | 0.00 |
| 2026-02-25 | 58.79 | 60.38 | 1.63 | 2.77% | 58.20 | 60.63 | 38956 | 23328.68 | 2.31% | 0.00 |
| 2026-02-24 | 60.00 | 58.75 | -0.35 | -0.59% | 58.17 | 60.29 | 28718 | 16955.06 | 1.70% | 0.00 |
| 2026-02-13 | 59.60 | 59.10 | -0.59 | -0.99% | 59.05 | 60.69 | 27803 | 16596.89 | 1.65% | 0.00 |
| 2026-02-12 | 59.51 | 59.69 | 0.14 | 0.24% | 58.90 | 60.06 | 32221 | 19145.85 | 1.91% | 0.00 |
| 2026-02-11 | 59.82 | 59.55 | -0.27 | -0.45% | 59.16 | 60.39 | 27587 | 16489.71 | 1.64% | 0.00 |
| 2026-02-10 | 60.81 | 59.82 | -1.10 | -1.81% | 59.71 | 61.43 | 37674 | 22682.93 | 2.23% | 0.00 |
| 2026-02-09 | 61.56 | 60.92 | 0.16 | 0.26% | 60.80 | 62.65 | 46169 | 28530.72 | 2.74% | 10.15 |
| 2026-02-06 | 59.20 | 60.76 | 0.76 | 1.27% | 58.88 | 61.29 | 43353 | 26197.59 | 2.57% | 0.00 |
| 2026-02-05 | 60.78 | 60.00 | -1.27 | -2.07% | 59.76 | 62.31 | 39655 | 24010.16 | 2.35% | 0.00 |
| 2026-02-04 | 61.78 | 61.27 | -0.78 | -1.26% | 60.36 | 62.20 | 40444 | 24714.31 | 2.40% | 0.00 |
| 2026-02-03 | 60.29 | 62.05 | 3.16 | 5.37% | 59.74 | 62.30 | 66682 | 40948.57 | 3.95% | 3.00 |
| 2026-02-02 | 59.60 | 58.89 | -1.21 | -2.01% | 58.89 | 60.72 | 42955 | 25595.78 | 2.55% | 0.00 |
| 2026-01-30 | 58.96 | 60.10 | 0.78 | 1.31% | 58.05 | 60.97 | 62177 | 36982.82 | 3.69% | 0.00 |
| 2026-01-29 | 61.66 | 59.32 | -2.61 | -4.21% | 59.25 | 62.44 | 67310 | 40800.26 | 3.99% | 0.00 |
| 2026-01-28 | 63.88 | 61.93 | -2.31 | -3.60% | 61.50 | 63.95 | 58198 | 36231.89 | 3.45% | 0.00 |
| 2026-01-27 | 65.30 | 64.24 | -1.43 | -2.18% | 60.50 | 66.20 | 98740 | 61790.82 | 5.85% | 0.00 |
| 2026-01-26 | 71.30 | 65.67 | -2.88 | -4.20% | 65.34 | 71.85 | 94374 | 63309.29 | 5.59% | 0.00 |
| 2026-01-23 | 63.92 | 68.55 | 5.13 | 8.09% | 63.79 | 69.39 | 123099 | 82611.09 | 7.30% | 0.00 |
| 2026-01-22 | 63.38 | 63.42 | -1.22 | -1.89% | 62.80 | 65.77 | 60612 | 38681.54 | 3.59% | 0.00 |
| 2026-01-21 | 62.80 | 64.64 | 1.28 | 2.02% | 62.58 | 65.50 | 61859 | 39744.54 | 3.67% | 0.00 |
| 2026-01-20 | 69.00 | 63.36 | -5.86 | -8.47% | 63.08 | 69.08 | 127585 | 83079.31 | 7.56% | 0.00 |
| 2026-01-19 | 67.95 | 69.22 | 2.02 | 3.01% | 66.06 | 70.80 | 112153 | 77220.02 | 6.65% | 0.00 |
| 2026-01-16 | 67.00 | 67.20 | 0.35 | 0.52% | 65.27 | 67.76 | 85948 | 57139.09 | 5.09% | 0.00 |
| 2026-01-15 | 66.32 | 66.85 | 1.41 | 2.15% | 65.80 | 68.26 | 113583 | 75984.75 | 6.73% | 0.00 |
| 2026-01-14 | 63.96 | 65.44 | 0.82 | 1.27% | 63.20 | 69.00 | 128961 | 85072.45 | 7.64% | 0.00 |
| 2026-01-13 | 64.68 | 64.62 | -0.38 | -0.58% | 64.30 | 67.50 | 121581 | 79765.89 | 7.21% | 0.00 |
| 2026-01-12 | 62.87 | 65.00 | 1.40 | 2.20% | 60.60 | 65.10 | 111078 | 70384.59 | 6.58% | 0.00 |
| 2026-01-09 | 62.70 | 63.60 | 0.91 | 1.45% | 61.90 | 64.59 | 72671 | 46040.93 | 4.31% | 0.00 |
| 2026-01-08 | 62.41 | 62.69 | -0.32 | -0.51% | 61.89 | 64.78 | 67915 | 42853.00 | 4.03% | 0.00 |
| 2026-01-07 | 63.00 | 63.01 | -0.37 | -0.58% | 62.29 | 65.37 | 90246 | 57332.90 | 5.35% | 0.00 |
| 2026-01-06 | 61.56 | 63.38 | 1.91 | 3.11% | 61.56 | 65.75 | 121256 | 77366.46 | 7.19% | 0.00 |
| 2026-01-05 | 57.98 | 61.47 | 3.75 | 6.50% | 56.93 | 62.00 | 104322 | 62414.04 | 6.18% | 0.00 |
| 2025-12-31 | 58.50 | 57.72 | -0.91 | -1.55% | 57.40 | 59.39 | 43063 | 24946.33 | 2.55% | 0.00 |
| 2025-12-30 | 56.76 | 58.63 | 1.26 | 2.20% | 56.43 | 59.14 | 60605 | 35118.38 | 3.59% | 0.00 |
| 2025-12-29 | 57.61 | 57.37 | -0.56 | -0.97% | 56.68 | 58.94 | 57541 | 33164.62 | 3.41% | 0.00 |
| 2025-12-26 | 58.40 | 57.93 | -0.11 | -0.19% | 57.60 | 59.60 | 82591 | 48325.98 | 4.89% | 0.00 |
| 2025-12-25 | 57.95 | 58.04 | 0.15 | 0.26% | 56.73 | 58.58 | 61032 | 35203.74 | 3.62% | 0.00 |
| 2025-12-24 | 55.96 | 57.89 | 1.27 | 2.24% | 55.96 | 58.17 | 64815 | 37063.91 | 3.84% | 6.40 |
| 2025-12-23 | 55.08 | 56.62 | 1.54 | 2.80% | 55.00 | 58.32 | 90790 | 51828.57 | 5.38% | 0.00 |
| 2025-12-22 | 54.72 | 55.08 | 0.98 | 1.81% | 54.00 | 55.83 | 48823 | 26778.49 | 2.89% | 0.00 |
| 2025-12-19 | 54.10 | 54.10 | 0.28 | 0.52% | 53.80 | 54.87 | 40906 | 22210.19 | 2.42% | 0.00 |
| 2025-12-18 | 54.80 | 53.82 | -1.71 | -3.08% | 53.73 | 56.08 | 56394 | 30841.30 | 3.34% | 0.00 |
| 2025-12-17 | 54.22 | 55.53 | 2.13 | 3.99% | 53.26 | 55.53 | 68882 | 37393.17 | 4.08% | 0.00 |
| 2025-12-16 | 55.00 | 53.40 | -1.43 | -2.61% | 52.74 | 55.03 | 48822 | 26106.56 | 2.89% | 0.00 |
| 2025-12-15 | 56.90 | 54.83 | -2.17 | -3.81% | 54.61 | 56.90 | 60203 | 33310.91 | 3.57% | 0.00 |
| 2025-12-12 | 57.00 | 57.00 | -0.39 | -0.68% | 55.58 | 58.37 | 82395 | 46723.38 | 4.88% | 2.00 |
| 2025-12-11 | 59.58 | 57.39 | -2.39 | -4.00% | 57.33 | 59.91 | 72977 | 42513.09 | 4.33% | 0.00 |
| 2025-12-10 | 61.97 | 59.78 | -1.71 | -2.78% | 59.07 | 62.36 | 82534 | 49563.59 | 4.89% | 0.00 |
| 2025-12-09 | 63.61 | 61.49 | -2.66 | -4.15% | 61.40 | 64.37 | 131116 | 82338.05 | 7.77% | 0.00 |
| 2025-12-08 | 57.00 | 64.15 | 9.70 | 17.81% | 56.60 | 65.34 | 236002 | 148662.83 | 13.99% | 0.00 |
| 2025-12-05 | 51.62 | 54.45 | 2.90 | 5.63% | 51.07 | 54.57 | 60632 | 32130.37 | 3.59% | 0.13 |
| 2025-12-04 | 51.88 | 51.55 | -0.40 | -0.77% | 50.75 | 52.45 | 35419 | 18189.45 | 2.10% | 0.00 |
| 2025-12-03 | 53.42 | 51.95 | -1.53 | -2.86% | 51.72 | 54.10 | 37601 | 19704.70 | 2.23% | 0.00 |
| 2025-12-02 | 54.20 | 53.48 | -1.27 | -2.32% | 53.29 | 54.85 | 36211 | 19457.40 | 2.15% | 0.00 |
| 2025-12-01 | 55.84 | 54.75 | -1.35 | -2.41% | 54.35 | 56.47 | 54994 | 30331.10 | 3.26% | 0.00 |
| 2025-11-28 | 54.74 | 56.10 | 1.15 | 2.09% | 54.51 | 56.50 | 49788 | 27727.68 | 2.95% | 0.00 |
| 2025-11-27 | 54.80 | 54.95 | 0.15 | 0.27% | 54.53 | 56.80 | 63348 | 35294.71 | 3.75% | 0.00 |
| 2025-11-26 | 56.88 | 54.80 | -2.39 | -4.18% | 54.58 | 56.88 | 68924 | 38162.19 | 4.08% | 0.00 |
| 2025-11-25 | 56.15 | 57.19 | 1.06 | 1.89% | 55.69 | 59.15 | 100990 | 58133.59 | 5.99% | 0.00 |
上证大盘股票行情在线 K线走势图
利元亨(688499)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
