利和兴（301013）历史行情

以下为利和兴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
2026-10-07	34.390	32.900	34.650	32.830	-1.100	-3.235%	990.16万	3.31亿	5.232%
2026-10-06	34.390	32.900	34.650	32.830	-1.100	-3.235%	990.16万	3.31亿	5.232%
2026-10-05	34.390	32.900	34.650	32.830	-1.100	-3.235%	990.16万	3.31亿	5.232%
2026-10-02	34.390	32.900	34.650	32.830	-1.100	-3.235%	990.16万	3.31亿	5.232%
2026-10-01	34.390	32.900	34.650	32.830	-1.100	-3.235%	990.16万	3.31亿	5.232%
2026-09-30	34.390	32.900	34.650	32.830	-1.100	-3.235%	9.90万	0.00亿	0.000%
2026-09-29	34.560	34.000	34.690	33.820	-0.540	-1.563%	9.04万	0.00亿	0.000%
2026-09-28	37.450	34.540	37.860	34.120	-3.080	-8.187%	14.36万	0.00亿	0.000%
2026-09-27	38.990	37.620	40.260	37.620	-1.540	-3.933%	1,358.38万	5.24亿	7.178%
2026-09-24	38.990	37.620	40.260	37.620	-1.540	-3.933%	13.58万	0.00亿	0.000%
2026-09-23	38.570	39.160	39.790	38.210	0.480	1.241%	14.07万	0.00亿	0.000%
2026-09-22	40.430	38.680	40.550	38.510	-1.040	-2.618%	16.33万	0.00亿	0.000%
2026-09-21	41.020	39.720	41.410	39.300	-0.280	-0.700%	18.66万	0.00亿	0.000%
2026-09-18	39.580	40.000	40.360	38.930	0.940	2.407%	17.35万	0.00亿	0.000%
2026-09-17	40.060	39.060	40.220	38.870	-1.140	-2.836%	17.66万	0.00亿	0.000%
2026-09-16	39.900	40.200	40.460	38.320	1.240	3.183%	20.02万	0.00亿	0.000%
2026-09-15	39.640	38.960	40.220	38.870	-0.990	-2.478%	18.36万	0.00亿	0.000%
2026-09-14	36.790	39.950	40.390	36.400	2.330	6.194%	29.69万	0.00亿	0.000%
2026-09-11	35.700	37.620	37.900	35.080	1.340	3.693%	22.84万	0.00亿	0.000%
2026-09-10	36.200	36.280	36.970	35.730	-0.270	-0.739%	8.71万	0.00亿	0.000%
2026-09-09	36.850	36.550	37.960	36.280	-0.260	-0.706%	13.16万	0.00亿	0.000%
2026-09-08	36.890	36.810	37.760	36.360	-0.940	-2.490%	14.79万	0.00亿	0.000%
2026-09-07	36.480	37.750	38.100	36.040	1.690	4.687%	14.23万	0.00亿	0.000%
2026-09-04	38.040	36.060	38.430	35.730	-1.750	-4.628%	14.46万	0.00亿	0.000%
2026-09-03	37.850	37.810	38.430	37.020	0.260	0.692%	11.30万	0.00亿	0.000%
2026-09-02	37.800	37.550	38.120	37.280	-0.610	-1.599%	10.22万	0.00亿	0.000%
2026-09-01	40.700	38.160	40.700	37.900	-1.980	-4.933%	15.64万	0.00亿	0.000%
2026-08-31	38.290	40.140	40.250	38.130	1.090	2.791%	15.48万	0.00亿	0.000%
2026-08-28	40.310	39.050	41.390	39.000	-1.250	-3.102%	19.19万	0.00亿	0.000%
2026-08-27	38.390	40.300	40.430	38.150	1.930	5.030%	19.00万	0.00亿	0.000%
2026-08-26	39.910	38.370	39.980	37.680	-1.060	-2.688%	15.97万	0.00亿	0.000%
2026-08-25	39.010	39.430	40.200	36.610	-0.830	-2.062%	20.95万	0.00亿	0.000%
2026-08-24	41.580	40.260	41.730	38.970	-1.700	-4.051%	18.78万	0.00亿	0.000%
2026-08-21	40.840	41.960	42.850	40.550	0.960	2.341%	18.77万	0.00亿	0.000%
2026-08-20	42.100	41.000	42.990	40.230	-1.010	-2.404%	20.57万	0.00亿	0.000%
2026-08-19	45.520	42.010	46.990	42.000	-6.670	-13.702%	29.94万	0.00亿	0.000%
2026-08-18	46.790	48.680	49.150	46.250	1.770	3.773%	38.26万	0.00亿	0.000%
2026-08-17	46.200	46.910	46.910	45.040	0.260	0.557%	35.60万	0.00亿	0.000%
2026-08-14	44.450	46.650	46.650	44.450	3.070	7.045%	41.21万	0.00亿	0.000%
2026-08-13	45.680	43.580	46.980	43.520	-2.010	-4.409%	37.88万	0.00亿	0.000%
2026-08-12	46.650	45.590	47.300	45.000	-0.830	-1.788%	34.18万	0.00亿	0.000%
2026-08-11	45.340	46.420	51.000	45.330	-0.620	-1.318%	49.61万	0.00亿	0.000%
2026-08-10	45.000	47.040	47.570	43.200	1.590	3.498%	42.88万	0.00亿	0.000%
2026-08-07	44.460	45.450	47.150	43.010	0.180	0.398%	47.84万	0.00亿	0.000%
2026-08-06	44.170	45.270	46.530	42.810	-0.430	-0.941%	43.59万	0.00亿	0.000%
2026-08-05	39.910	45.700	47.880	39.910	2.490	5.763%	57.32万	0.00亿	0.000%
2026-08-04	40.860	43.210	43.580	38.090	1.840	4.448%	53.11万	0.00亿	0.000%
2026-08-03	39.000	41.370	41.810	37.700	1.870	4.734%	53.11万	0.00亿	0.000%
2026-07-31	39.480	39.500	42.380	38.230	4.180	11.835%	59.67万	0.00亿	0.000%
2026-07-30	36.700	35.320	39.390	34.510	-2.070	-5.536%	38.11万	0.00亿	0.000%
2026-07-29	36.530	37.390	38.460	35.650	0.800	2.186%	37.57万	0.00亿	0.000%
2026-07-28	41.100	36.590	42.300	36.160	-3.430	-8.571%	38.77万	0.00亿	0.000%
2026-07-27	36.990	40.020	40.130	36.580	2.560	6.834%	23.68万	0.00亿	0.000%
2026-07-24	37.830	37.460	39.310	37.110	-1.440	-3.702%	22.53万	0.00亿	0.000%
2026-07-23	37.830	38.900	42.500	37.830	1.330	3.540%	33.14万	0.00亿	0.000%
2026-07-22	39.330	37.570	40.400	36.820	-2.150	-5.413%	23.56万	0.00亿	0.000%
2026-07-21	35.830	39.720	39.870	31.030	4.400	12.458%	32.97万	0.00亿	0.000%
2026-07-20	43.500	35.320	43.960	34.120	-6.770	-16.085%	29.35万	0.00亿	0.000%
2026-07-17	48.020	42.090	48.340	42.090	-6.310	-13.037%	21.04万	0.00亿	0.000%
2026-07-16	49.770	48.400	51.660	47.000	-2.600	-5.098%	17.73万	0.00亿	0.000%
2026-07-15	56.030	51.000	56.650	50.780	-4.080	-7.407%	17.65万	0.00亿	0.000%
2026-07-14	52.380	55.080	55.250	49.890	3.460	6.703%	23.03万	0.00亿	0.000%
2026-07-13	55.000	51.620	57.190	51.030	-4.080	-7.325%	26.13万	0.00亿	0.000%
2026-07-10	59.810	55.700	60.930	55.600	-4.500	-7.475%	32.56万	0.00亿	0.000%
2026-07-09	62.150	60.200	63.000	51.000	-2.600	-4.140%	40.89万	0.00亿	0.000%
2026-07-08	60.010	62.800	64.000	60.010	3.030	5.069%	30.63万	0.00亿	0.000%
2026-07-07	57.660	59.770	60.150	55.660	2.440	4.256%	23.67万	0.00亿	0.000%
2026-07-06	60.210	57.330	61.970	56.000	-0.760	-1.308%	22.81万	0.00亿	0.000%
2026-07-03	61.080	58.090	62.380	57.030	-3.900	-6.291%	26.22万	0.00亿	0.000%
2026-07-02	65.750	61.990	68.000	60.000	-9.030	-12.715%	29.09万	0.00亿	0.000%
2026-07-01	72.700	71.020	76.180	70.500	-1.230	-1.702%	26.96万	0.00亿	0.000%
2026-06-30	73.450	72.250	73.450	67.000	-3.820	-5.022%	30.18万	0.00亿	0.000%
2026-06-29	74.990	76.070	78.000	69.890	3.000	4.106%	33.43万	0.00亿	0.000%
2026-06-26	78.000	73.070	79.700	72.730	-11.840	-13.944%	43.32万	0.00亿	0.000%
2026-06-25	74.630	84.910	86.790	69.000	9.960	13.289%	55.38万	0.00亿	0.000%
2026-06-24	68.930	74.950	76.950	68.500	4.630	6.584%	52.06万	0.00亿	0.000%
2026-06-23	67.720	70.320	72.280	66.600	2.440	3.595%	59.22万	0.00亿	0.000%
2026-06-22	68.000	67.880	68.630	64.520	-0.740	-1.078%	45.70万	0.00亿	0.000%
2026-06-18	63.000	68.620	75.180	63.000	3.300	5.052%	54.26万	0.00亿	0.000%
2026-06-17	58.000	65.320	65.380	57.140	5.110	8.487%	57.28万	0.00亿	0.000%
2026-06-16	57.700	60.210	61.860	56.160	1.910	3.276%	56.77万	0.00亿	0.000%
2026-06-15	53.900	58.300	58.400	53.500	7.430	14.606%	54.11万	0.00亿	0.000%
2026-06-12	58.740	50.870	59.340	50.400	-7.390	-12.685%	57.26万	0.00亿	0.000%
2026-06-11	60.900	58.260	62.830	56.910	-3.640	-5.880%	47.93万	0.00亿	0.000%
2026-06-10	63.290	61.900	64.800	60.520	0.930	1.525%	51.61万	0.00亿	0.000%
2026-06-09	51.950	60.970	60.970	50.300	10.160	19.996%	52.20万	0.00亿	0.000%
2026-06-08	53.940	50.810	55.150	50.000	-5.420	-9.639%	50.90万	0.00亿	0.000%
2026-06-05	57.000	56.230	59.360	54.700	-3.130	-5.273%	57.28万	0.00亿	0.000%
2026-06-04	55.800	59.360	62.880	54.260	5.280	9.763%	61.06万	0.00亿	0.000%
2026-06-03	52.940	54.080	55.040	51.350	0.580	1.084%	62.20万	0.00亿	0.000%
2026-06-02	45.470	53.500	53.760	44.440	7.200	15.551%	71.26万	0.00亿	0.000%
2026-06-01	43.310	46.300	51.310	43.310	1.960	4.420%	68.45万	0.00亿	0.000%
2026-05-29	46.320	44.340	47.990	42.290	-1.170	-2.571%	62.59万	0.00亿	0.000%
2026-05-28	45.390	45.510	48.220	44.520	1.600	3.644%	57.71万	0.00亿	0.000%
2026-05-27	45.040	43.910	48.500	43.730	-2.080	-4.523%	61.51万	0.00亿	0.000%
2026-05-26	42.100	45.990	46.440	40.060	2.960	6.879%	76.68万	0.00亿	0.000%
2026-05-25	46.020	43.030	46.770	41.820	0.190	0.444%	83.54万	0.00亿	0.000%
2026-05-22	36.000	42.840	42.840	36.000	7.140	20.000%	82.99万	0.00亿	0.000%
2026-05-21	34.190	35.700	37.200	33.900	-0.660	-1.815%	77.87万	0.00亿	0.000%
2026-05-20	33.040	36.360	36.360	32.520	6.060	20.000%	62.98万	0.00亿	0.000%
2026-05-19	28.070	30.300	30.380	27.760	1.950	6.878%	30.77万	0.00亿	0.000%
2026-05-18	28.000	28.350	28.760	27.510	-0.160	-0.561%	13.12万	0.00亿	0.000%
2026-05-15	27.560	28.510	29.360	27.380	0.800	2.887%	22.02万	0.00亿	0.000%
2026-05-14	28.520	27.710	28.660	27.560	-0.440	-1.563%	14.97万	0.00亿	0.000%
2026-05-13	27.920	28.150	28.370	27.710	-0.430	-1.505%	15.71万	0.00亿	0.000%
2026-05-12	28.600	28.580	29.390	27.660	0.230	0.811%	23.32万	0.00亿	0.000%
2026-05-11	28.500	28.350	28.800	27.890	0.100	0.354%	19.38万	0.00亿	0.000%
2026-05-08	27.500	28.250	28.500	27.090	0.500	1.802%	23.55万	0.00亿	0.000%
2026-05-07	26.330	27.750	28.650	26.250	1.420	5.393%	26.69万	0.00亿	0.000%
2026-05-06	25.600	26.330	26.580	25.390	1.080	4.277%	14.33万	0.00亿	0.000%
2026-04-30	24.920	25.250	25.400	24.920	0.350	1.406%	8.20万	0.00亿	0.000%
2026-04-29	24.800	24.900	25.200	24.670	-0.220	-0.876%	8.21万	0.00亿	0.000%
2026-04-28	25.480	25.120	25.750	24.930	-0.610	-2.371%	10.31万	0.00亿	0.000%
2026-04-27	25.010	25.730	25.860	24.660	1.100	4.466%	17.68万	0.00亿	0.000%
2026-04-24	24.100	24.630	25.190	24.080	0.230	0.943%	10.90万	0.00亿	0.000%
2026-04-23	25.500	24.400	25.670	24.260	-0.770	-3.059%	10.53万	0.00亿	0.000%
2026-04-22	24.300	25.170	25.300	24.300	0.560	2.275%	11.91万	0.00亿	0.000%
2026-04-21	24.500	24.610	24.980	24.460	-0.520	-2.069%	12.47万	0.00亿	0.000%
2026-04-20	25.560	25.130	25.900	24.910	-0.150	-0.593%	17.02万	0.00亿	0.000%
2026-04-17	24.600	25.280	26.050	24.530	0.490	1.977%	20.76万	0.00亿	0.000%
2026-04-16	24.340	24.790	24.960	23.980	0.000	0.000%	14.23万	0.00亿	0.000%
2026-04-15	24.110	24.790	25.780	23.670	0.390	1.598%	26.23万	0.00亿	0.000%
2026-04-14	24.450	24.400	25.630	23.550	0.980	4.184%	23.49万	0.00亿	0.000%
2026-04-13	22.340	23.420	24.200	22.250	0.920	4.089%	13.92万	0.00亿	0.000%
2026-04-10	22.740	22.500	22.950	22.490	0.000	0.000%	5.47万	0.00亿	0.000%
2026-04-09	22.440	22.620	22.900	22.440	0.000	0.000%	5.70万	0.00亿	0.000%
2026-04-08	21.930	22.760	22.900	21.830	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-07	21.150	21.310	21.500	21.120	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-03	21.230	20.930	21.400	20.800	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-02	21.700	21.190	21.950	21.000	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-01	21.990	21.960	22.330	21.510	0.000	0.000%	7.59万	0.00亿	0.000%