亿利达（002686）历史行情

以下为亿利达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.090	6.100	6.170	6.020	0.020	0.329%	437.32万	0.27亿	0.837%
2026-10-07	6.250	6.080	6.260	6.080	-0.120	-1.935%	781.99万	0.48亿	1.496%
2026-10-06	6.250	6.080	6.260	6.080	-0.120	-1.935%	781.99万	0.48亿	1.496%
2026-10-05	6.250	6.080	6.260	6.080	-0.120	-1.935%	781.99万	0.48亿	1.496%
2026-10-02	6.250	6.080	6.260	6.080	-0.120	-1.935%	781.99万	0.48亿	1.496%
2026-10-01	6.250	6.080	6.260	6.080	-0.120	-1.935%	781.99万	0.48亿	1.496%
2026-09-30	6.250	6.080	6.260	6.080	-0.120	-1.935%	7.82万	0.00亿	0.000%
2026-09-29	6.180	6.200	6.290	6.180	-0.030	-0.482%	6.79万	0.00亿	0.000%
2026-09-28	6.220	6.230	6.260	6.100	0.020	0.322%	7.13万	0.00亿	0.000%
2026-09-27	6.150	6.210	6.420	6.130	0.040	0.648%	899.18万	0.56亿	1.720%
2026-09-24	6.150	6.210	6.420	6.130	0.040	0.648%	8.99万	0.00亿	0.000%
2026-09-23	6.280	6.170	6.360	6.160	-0.120	-1.908%	6.87万	0.00亿	0.000%
2026-09-22	6.300	6.290	6.340	6.220	0.020	0.319%	7.16万	0.00亿	0.000%
2026-09-21	6.220	6.270	6.290	6.180	0.050	0.804%	7.15万	0.00亿	0.000%
2026-09-18	6.240	6.220	6.290	6.180	-0.010	-0.161%	7.20万	0.00亿	0.000%
2026-09-17	6.150	6.230	6.240	6.080	0.040	0.646%	7.84万	0.00亿	0.000%
2026-09-16	6.110	6.190	6.230	6.010	0.110	1.809%	8.17万	0.00亿	0.000%
2026-09-15	6.220	6.080	6.250	6.080	-0.130	-2.093%	7.13万	0.00亿	0.000%
2026-09-14	6.240	6.210	6.310	6.190	-0.050	-0.799%	7.47万	0.00亿	0.000%
2026-09-11	6.400	6.260	6.470	6.240	-0.230	-3.544%	12.33万	0.00亿	0.000%
2026-09-10	6.500	6.490	6.530	6.350	0.040	0.620%	14.47万	0.00亿	0.000%
2026-09-09	6.530	6.450	6.550	6.380	-0.100	-1.527%	9.58万	0.00亿	0.000%
2026-09-08	6.540	6.550	6.550	6.460	0.000	0.000%	10.16万	0.00亿	0.000%
2026-09-07	6.540	6.550	6.620	6.440	0.010	0.153%	12.07万	0.00亿	0.000%
2026-09-04	6.670	6.540	6.760	6.500	-0.140	-2.096%	16.45万	0.00亿	0.000%
2026-09-03	6.830	6.680	6.900	6.620	-0.110	-1.620%	17.31万	0.00亿	0.000%
2026-09-02	6.800	6.790	6.870	6.740	-0.120	-1.737%	17.54万	0.00亿	0.000%
2026-09-01	6.750	6.910	6.910	6.740	0.110	1.618%	26.47万	0.00亿	0.000%
2026-08-31	6.700	6.800	6.870	6.640	0.100	1.493%	34.90万	0.00亿	0.000%
2026-08-28	6.830	6.700	6.890	6.670	-0.220	-3.179%	48.97万	0.00亿	0.000%
2026-08-27	6.980	6.920	7.200	6.840	-0.140	-1.983%	67.46万	0.00亿	0.000%
2026-08-26	7.330	7.060	7.500	7.040	0.240	3.519%	93.74万	0.00亿	0.000%
2026-08-25	6.110	6.820	6.820	6.050	0.620	10.000%	38.30万	0.00亿	0.000%
2026-08-24	6.590	6.200	6.600	6.120	-0.520	-7.738%	42.03万	0.00亿	0.000%
2026-08-21	6.250	6.720	6.720	6.250	0.610	9.984%	35.62万	0.00亿	0.000%
2026-08-20	6.050	6.110	6.150	5.980	0.040	0.659%	10.67万	0.00亿	0.000%
2026-08-19	6.060	6.070	6.170	5.980	0.010	0.165%	13.14万	0.00亿	0.000%
2026-08-18	6.160	6.060	6.190	6.050	-0.150	-2.415%	13.18万	0.00亿	0.000%
2026-08-17	6.330	6.210	6.350	6.110	-0.180	-2.817%	16.92万	0.00亿	0.000%
2026-08-14	6.220	6.390	6.390	6.080	0.120	1.914%	23.19万	0.00亿	0.000%
2026-08-13	6.240	6.270	6.570	6.200	0.010	0.160%	23.92万	0.00亿	0.000%
2026-08-12	6.220	6.260	6.290	6.180	0.060	0.968%	12.97万	0.00亿	0.000%
2026-08-11	6.310	6.200	6.340	6.180	-0.160	-2.516%	14.43万	0.00亿	0.000%
2026-08-10	6.330	6.360	6.400	6.230	0.020	0.315%	19.08万	0.00亿	0.000%
2026-08-07	6.510	6.340	6.530	6.210	-0.230	-3.501%	37.28万	0.00亿	0.000%
2026-08-06	5.900	6.570	6.570	5.890	0.600	10.050%	31.98万	0.00亿	0.000%
2026-08-05	5.970	5.970	6.150	5.880	0.080	1.358%	29.12万	0.00亿	0.000%
2026-08-04	5.950	5.890	5.970	5.800	-0.060	-1.008%	26.98万	0.00亿	0.000%
2026-08-03	5.780	5.950	6.120	5.780	-0.240	-3.877%	42.64万	0.00亿	0.000%
2026-07-31	5.980	6.190	6.390	5.900	0.380	6.540%	62.79万	0.00亿	0.000%
2026-07-30	5.550	5.810	5.810	5.550	0.530	10.038%	20.66万	0.00亿	0.000%
2026-07-29	5.170	5.280	5.310	5.170	0.090	1.734%	5.98万	0.00亿	0.000%
2026-07-28	5.190	5.190	5.260	5.140	0.000	0.000%	5.19万	0.00亿	0.000%
2026-07-27	5.070	5.190	5.220	5.040	0.130	2.569%	6.07万	0.00亿	0.000%
2026-07-24	5.160	5.060	5.210	5.060	-0.150	-2.879%	4.87万	0.00亿	0.000%
2026-07-23	5.150	5.210	5.220	5.090	0.080	1.559%	6.35万	0.00亿	0.000%
2026-07-22	5.200	5.130	5.260	5.100	-0.120	-2.286%	9.43万	0.00亿	0.000%
2026-07-21	5.200	5.250	5.280	4.940	0.050	0.962%	13.01万	0.00亿	0.000%
2026-07-20	5.540	5.200	5.570	5.130	-0.260	-4.762%	13.56万	0.00亿	0.000%
2026-07-17	5.590	5.460	5.740	5.430	-0.180	-3.191%	10.92万	0.00亿	0.000%
2026-07-16	5.400	5.640	5.750	5.300	0.240	4.444%	17.39万	0.00亿	0.000%
2026-07-15	5.400	5.400	5.570	5.350	-0.100	-1.818%	11.29万	0.00亿	0.000%
2026-07-14	5.490	5.500	5.670	5.320	0.000	0.000%	14.16万	0.00亿	0.000%
2026-07-13	5.310	5.500	5.750	5.260	0.180	3.383%	20.11万	0.00亿	0.000%
2026-07-10	5.260	5.320	5.470	5.260	0.010	0.188%	8.66万	0.00亿	0.000%
2026-07-09	5.440	5.310	5.500	5.140	-0.140	-2.569%	11.57万	0.00亿	0.000%
2026-07-08	5.250	5.450	5.510	5.170	0.180	3.416%	12.46万	0.00亿	0.000%
2026-07-07	5.390	5.270	5.420	5.170	-0.140	-2.588%	8.89万	0.00亿	0.000%
2026-07-06	5.480	5.410	5.510	5.370	-0.050	-0.916%	10.23万	0.00亿	0.000%
2026-07-03	5.350	5.460	5.530	5.260	0.200	3.802%	15.12万	0.00亿	0.000%
2026-07-02	5.180	5.260	5.520	5.130	0.080	1.544%	15.83万	0.00亿	0.000%
2026-07-01	5.130	5.180	5.280	5.100	0.050	0.975%	10.80万	0.00亿	0.000%
2026-06-30	5.060	5.130	5.180	5.020	0.030	0.588%	9.22万	0.00亿	0.000%
2026-06-29	5.120	5.100	5.170	4.910	-0.030	-0.585%	12.74万	0.00亿	0.000%
2026-06-26	5.260	5.130	5.270	5.040	-0.130	-2.471%	12.10万	0.00亿	0.000%
2026-06-25	5.470	5.260	5.480	5.220	-0.210	-3.839%	13.06万	0.00亿	0.000%
2026-06-24	5.710	5.470	5.710	5.430	-0.240	-4.203%	9.21万	0.00亿	0.000%
2026-06-23	5.610	5.710	5.850	5.580	0.080	1.421%	8.93万	0.00亿	0.000%
2026-06-22	5.580	5.630	5.650	5.360	-0.010	-0.177%	12.44万	0.00亿	0.000%
2026-06-18	5.700	5.640	5.730	5.560	-0.090	-1.571%	8.48万	0.00亿	0.000%
2026-06-17	5.940	5.730	5.940	5.700	-0.210	-3.535%	9.17万	0.00亿	0.000%
2026-06-16	5.890	5.940	5.960	5.740	0.010	0.169%	10.41万	0.00亿	0.000%
2026-06-15	5.920	5.930	6.010	5.860	0.050	0.850%	7.55万	0.00亿	0.000%
2026-06-12	5.860	5.880	5.960	5.790	0.040	0.685%	7.48万	0.00亿	0.000%
2026-06-11	5.850	5.840	5.900	5.710	-0.060	-1.017%	8.28万	0.00亿	0.000%
2026-06-10	6.100	5.900	6.100	5.790	-0.230	-3.752%	9.97万	0.00亿	0.000%
2026-06-09	6.070	6.130	6.140	5.950	0.130	2.167%	7.47万	0.00亿	0.000%
2026-06-08	6.070	6.000	6.240	5.930	-0.180	-2.913%	10.60万	0.00亿	0.000%
2026-06-05	6.140	6.180	6.260	6.030	0.040	0.651%	9.71万	0.00亿	0.000%
2026-06-04	6.280	6.140	6.380	6.080	-0.160	-2.540%	10.93万	0.00亿	0.000%
2026-06-03	6.300	6.300	6.340	6.220	0.000	0.000%	8.24万	0.00亿	0.000%
2026-06-02	6.490	6.300	6.500	6.180	-0.180	-2.778%	10.46万	0.00亿	0.000%
2026-06-01	6.310	6.480	6.520	6.280	0.170	2.694%	11.99万	0.00亿	0.000%
2026-05-29	6.680	6.310	6.730	6.280	-0.390	-5.821%	15.23万	0.00亿	0.000%
2026-05-28	6.580	6.700	6.760	6.520	0.120	1.824%	10.57万	0.00亿	0.000%
2026-05-27	6.770	6.580	6.830	6.500	-0.200	-2.950%	12.72万	0.00亿	0.000%
2026-05-26	6.940	6.780	6.950	6.640	-0.220	-3.143%	14.42万	0.00亿	0.000%
2026-05-25	7.170	7.000	7.200	6.920	-0.130	-1.823%	15.01万	0.00亿	0.000%
2026-05-22	6.910	7.130	7.180	6.780	0.270	3.936%	19.11万	0.00亿	0.000%
2026-05-21	7.350	6.860	7.530	6.820	-0.490	-6.667%	29.41万	0.00亿	0.000%
2026-05-20	7.620	7.350	7.620	7.300	-0.270	-3.543%	19.22万	0.00亿	0.000%
2026-05-19	7.710	7.620	7.760	7.480	-0.040	-0.522%	16.97万	0.00亿	0.000%
2026-05-18	7.830	7.660	7.850	7.550	-0.150	-1.921%	20.17万	0.00亿	0.000%
2026-05-15	7.890	7.810	8.020	7.700	-0.080	-1.014%	25.64万	0.00亿	0.000%
2026-05-14	8.090	7.890	8.100	7.860	-0.230	-2.833%	24.32万	0.00亿	0.000%
2026-05-13	7.780	8.120	8.230	7.700	0.300	3.836%	39.20万	0.00亿	0.000%
2026-05-12	7.920	7.820	7.940	7.760	-0.130	-1.635%	23.36万	0.00亿	0.000%
2026-05-11	7.920	7.950	8.050	7.750	0.080	1.017%	27.80万	0.00亿	0.000%
2026-05-08	7.760	7.870	7.960	7.600	0.110	1.418%	34.66万	0.00亿	0.000%
2026-05-07	7.640	7.760	7.800	7.530	0.110	1.438%	27.12万	0.00亿	0.000%
2026-05-06	7.370	7.650	7.660	7.230	0.250	3.378%	23.72万	0.00亿	0.000%
2026-04-30	7.490	7.400	7.660	7.370	-0.120	-1.596%	21.39万	0.00亿	0.000%
2026-04-29	7.480	7.520	7.730	7.430	-0.030	-0.397%	25.10万	0.00亿	0.000%
2026-04-28	7.540	7.550	7.930	7.470	-0.120	-1.565%	32.66万	0.00亿	0.000%
2026-04-27	7.550	7.670	7.680	7.350	0.090	1.187%	30.54万	0.00亿	0.000%
2026-04-24	7.490	7.580	7.700	7.170	-0.170	-2.194%	41.63万	0.00亿	0.000%
2026-04-23	8.000	7.750	8.000	7.700	-0.220	-2.760%	29.85万	0.00亿	0.000%
2026-04-22	8.070	7.970	8.100	7.870	-0.110	-1.361%	39.74万	0.00亿	0.000%
2026-04-21	8.360	8.080	8.360	7.990	-0.370	-4.379%	70.15万	0.00亿	0.000%
2026-04-20	7.730	8.450	8.450	7.690	0.770	10.026%	38.57万	0.00亿	0.000%
2026-04-17	7.670	7.680	7.890	7.580	0.110	1.453%	48.46万	0.00亿	0.000%
2026-04-16	7.370	7.570	7.610	7.300	0.220	2.993%	46.15万	0.00亿	0.000%
2026-04-15	7.630	7.350	7.680	7.340	-0.210	-2.778%	55.45万	0.00亿	0.000%
2026-04-14	6.880	7.560	7.560	6.810	0.690	10.044%	37.34万	0.00亿	0.000%
2026-04-13	6.960	6.870	7.010	6.800	-0.180	-2.553%	27.21万	0.00亿	0.000%
2026-04-10	7.400	7.050	7.460	7.010	0.000	0.000%	37.48万	0.00亿	0.000%
2026-04-09	7.480	7.350	7.550	7.210	0.000	0.000%	36.94万	0.00亿	0.000%
2026-04-08	7.570	7.600	7.710	7.320	0.000	0.000%	61.37万	0.00亿	0.000%
2026-04-07	7.860	7.460	7.860	7.080	0.000	0.000%	84.70万	0.00亿	0.000%