利元亨（688499）历史行情

以下为利元亨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	41.050	45.300	47.760	40.610	3.110	7.371%	1,340.00万	5.94亿	7.942%
2026-10-07	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	6.37亿	9.101%
2026-10-06	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	6.37亿	9.101%
2026-10-05	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	6.37亿	9.101%
2026-10-02	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	6.37亿	9.101%
2026-10-01	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	6.37亿	9.101%
2026-09-30	41.020	42.190	43.200	39.690	0.650	1.565%	1,535.68万	0.00亿	0.000%
2026-09-29	38.480	41.540	43.000	38.460	4.540	12.270%	1,555.47万	0.00亿	0.000%
2026-09-28	38.000	37.000	38.660	36.280	-0.750	-1.987%	634.13万	0.00亿	0.000%
2026-09-27	38.110	37.750	39.220	37.730	-0.680	-1.769%	625.90万	2.40亿	3.709%
2026-09-24	38.110	37.750	39.220	37.730	-0.680	-1.769%	625.90万	0.00亿	0.000%
2026-09-23	36.490	38.430	38.880	36.090	2.380	6.602%	892.04万	0.00亿	0.000%
2026-09-22	36.900	36.050	37.000	36.000	-0.490	-1.341%	400.08万	0.00亿	0.000%
2026-09-21	35.700	36.540	37.420	35.700	0.740	2.067%	594.33万	0.00亿	0.000%
2026-09-18	36.150	35.800	36.230	35.590	0.230	0.647%	568.51万	0.00亿	0.000%
2026-09-17	35.390	35.570	36.290	34.660	0.240	0.679%	823.35万	0.00亿	0.000%
2026-09-16	34.770	35.330	35.950	33.120	1.950	5.842%	1,053.75万	0.00亿	0.000%
2026-09-15	31.500	33.380	34.370	31.500	1.920	6.103%	722.43万	0.00亿	0.000%
2026-09-14	30.850	31.460	31.720	30.410	0.550	1.779%	269.64万	0.00亿	0.000%
2026-09-11	32.100	30.910	32.100	30.370	-0.920	-2.890%	290.41万	0.00亿	0.000%
2026-09-10	32.200	31.830	32.200	31.630	-0.650	-2.001%	198.64万	0.00亿	0.000%
2026-09-09	32.090	32.480	33.330	32.090	0.220	0.682%	295.64万	0.00亿	0.000%
2026-09-08	32.720	32.260	33.020	32.180	-0.380	-1.164%	266.04万	0.00亿	0.000%
2026-09-07	32.680	32.640	33.150	32.480	-0.030	-0.092%	331.57万	0.00亿	0.000%
2026-09-04	33.670	32.670	34.200	32.460	-0.660	-1.980%	346.07万	0.00亿	0.000%
2026-09-03	33.150	33.330	33.810	33.060	-0.010	-0.030%	238.50万	0.00亿	0.000%
2026-09-02	33.750	33.340	33.750	32.960	-0.690	-2.028%	230.63万	0.00亿	0.000%
2026-09-01	34.850	34.030	35.100	33.620	-0.820	-2.353%	333.29万	0.00亿	0.000%
2026-08-31	34.660	34.850	35.300	34.100	-0.110	-0.315%	301.97万	0.00亿	0.000%
2026-08-28	35.010	34.960	36.150	34.930	-0.380	-1.075%	338.67万	0.00亿	0.000%
2026-08-27	35.100	35.340	35.360	34.260	-0.080	-0.226%	390.67万	0.00亿	0.000%
2026-08-26	34.920	35.420	36.280	34.920	0.340	0.969%	397.82万	0.00亿	0.000%
2026-08-25	35.180	35.080	35.340	34.000	-0.470	-1.322%	351.38万	0.00亿	0.000%
2026-08-24	35.880	35.550	36.780	35.110	0.450	1.282%	565.00万	0.00亿	0.000%
2026-08-21	34.100	35.100	35.580	34.050	0.430	1.240%	327.05万	0.00亿	0.000%
2026-08-20	34.530	34.670	35.180	34.010	0.600	1.761%	318.80万	0.00亿	0.000%
2026-08-19	35.500	34.070	35.980	34.030	-2.030	-5.623%	482.75万	0.00亿	0.000%
2026-08-18	37.000	36.100	37.010	35.610	-0.500	-1.366%	506.29万	0.00亿	0.000%
2026-08-17	36.270	36.600	36.760	35.700	0.130	0.356%	530.90万	0.00亿	0.000%
2026-08-14	36.490	36.470	37.290	35.710	0.020	0.055%	379.36万	0.00亿	0.000%
2026-08-13	37.600	36.450	37.990	36.450	-1.090	-2.904%	348.41万	0.00亿	0.000%
2026-08-12	36.910	37.540	37.880	36.760	0.630	1.707%	328.80万	0.00亿	0.000%
2026-08-11	36.660	36.910	37.240	36.290	-0.020	-0.054%	284.66万	0.00亿	0.000%
2026-08-10	36.890	36.930	37.500	36.460	0.110	0.299%	363.04万	0.00亿	0.000%
2026-08-07	36.280	36.820	36.850	35.530	0.540	1.488%	469.06万	0.00亿	0.000%
2026-08-06	36.130	36.280	36.910	35.760	-0.270	-0.739%	361.65万	0.00亿	0.000%
2026-08-05	35.060	36.550	36.710	35.060	1.100	3.103%	391.36万	0.00亿	0.000%
2026-08-04	34.600	35.450	35.480	34.260	0.850	2.457%	291.04万	0.00亿	0.000%
2026-08-03	34.000	34.600	34.770	33.580	0.390	1.140%	291.89万	0.00亿	0.000%
2026-07-31	33.980	34.210	34.880	33.520	0.960	2.887%	391.69万	0.00亿	0.000%
2026-07-30	34.200	33.250	34.480	32.960	-0.840	-2.464%	341.43万	0.00亿	0.000%
2026-07-29	33.320	34.090	34.470	32.730	0.210	0.620%	446.50万	0.00亿	0.000%
2026-07-28	33.810	33.880	35.170	33.660	-0.330	-0.965%	293.74万	0.00亿	0.000%
2026-07-27	32.140	34.210	34.210	32.140	1.590	4.874%	343.04万	0.00亿	0.000%
2026-07-24	33.600	32.620	34.500	32.620	-1.710	-4.981%	350.68万	0.00亿	0.000%
2026-07-23	32.730	34.330	34.800	32.200	1.930	5.957%	491.61万	0.00亿	0.000%
2026-07-22	33.440	32.400	33.880	32.180	-1.370	-4.057%	402.29万	0.00亿	0.000%
2026-07-21	33.180	33.770	33.770	29.900	1.210	3.716%	545.44万	0.00亿	0.000%
2026-07-20	33.660	32.560	34.510	31.500	-0.690	-2.075%	529.92万	0.00亿	0.000%
2026-07-17	36.420	33.250	37.200	33.250	-3.400	-9.277%	490.53万	0.00亿	0.000%
2026-07-16	37.650	36.650	37.990	36.330	-1.380	-3.629%	322.35万	0.00亿	0.000%
2026-07-15	37.910	38.030	39.280	37.600	0.110	0.290%	343.64万	0.00亿	0.000%
2026-07-14	37.130	37.920	38.070	36.060	0.420	1.120%	419.38万	0.00亿	0.000%
2026-07-13	40.600	37.500	41.390	37.200	-3.900	-9.420%	542.83万	0.00亿	0.000%
2026-07-10	41.620	41.400	44.580	41.240	-0.210	-0.505%	625.26万	0.00亿	0.000%
2026-07-09	41.170	41.610	42.440	39.390	0.440	1.069%	565.03万	0.00亿	0.000%
2026-07-08	43.080	41.170	43.490	39.600	-1.910	-4.434%	659.45万	0.00亿	0.000%
2026-07-07	45.110	43.080	46.000	42.860	-1.800	-4.011%	544.81万	0.00亿	0.000%
2026-07-06	47.980	44.880	48.580	44.710	-3.180	-6.617%	666.68万	0.00亿	0.000%
2026-07-03	49.000	48.060	49.860	47.920	-1.260	-2.555%	593.34万	0.00亿	0.000%
2026-07-02	51.700	49.320	51.780	49.110	-2.380	-4.603%	670.14万	0.00亿	0.000%
2026-07-01	51.890	51.700	53.020	50.920	-0.850	-1.618%	726.72万	0.00亿	0.000%
2026-06-30	47.000	52.550	52.850	47.000	5.400	11.453%	1,291.59万	0.00亿	0.000%
2026-06-29	44.790	47.150	49.660	44.700	1.150	2.500%	1,104.02万	0.00亿	0.000%
2026-06-26	47.500	46.000	49.780	44.780	-2.420	-4.998%	1,313.66万	0.00亿	0.000%
2026-06-25	45.800	48.420	48.580	45.060	2.620	5.721%	1,012.94万	0.00亿	0.000%
2026-06-24	46.010	45.800	46.680	44.090	-0.370	-0.801%	497.48万	0.00亿	0.000%
2026-06-23	47.210	46.170	48.670	45.890	-1.140	-2.410%	524.57万	0.00亿	0.000%
2026-06-22	46.920	47.310	48.560	45.220	0.320	0.681%	795.44万	0.00亿	0.000%
2026-06-18	49.020	46.990	49.500	46.930	-1.720	-3.531%	807.44万	0.00亿	0.000%
2026-06-17	45.980	48.710	48.980	45.530	2.140	4.595%	972.03万	0.00亿	0.000%
2026-06-16	43.800	46.570	47.000	43.210	3.100	7.131%	872.26万	0.00亿	0.000%
2026-06-15	41.980	43.470	43.520	41.420	2.420	5.895%	651.10万	0.00亿	0.000%
2026-06-12	42.080	41.050	43.000	40.860	-0.560	-1.346%	791.64万	0.00亿	0.000%
2026-06-11	43.010	41.610	43.390	40.960	-1.760	-4.058%	772.29万	0.00亿	0.000%
2026-06-10	46.150	43.370	46.150	42.700	-3.510	-7.487%	842.82万	0.00亿	0.000%
2026-06-09	47.570	46.880	47.820	46.250	-0.170	-0.361%	548.93万	0.00亿	0.000%
2026-06-08	48.350	47.050	49.180	46.260	-3.950	-7.745%	843.77万	0.00亿	0.000%
2026-06-05	50.500	51.000	52.880	48.320	0.610	1.211%	803.36万	0.00亿	0.000%
2026-06-04	51.210	50.390	52.160	49.490	-1.370	-2.647%	581.58万	0.00亿	0.000%
2026-06-03	53.620	51.760	55.200	50.990	-2.040	-3.792%	900.50万	0.00亿	0.000%
2026-06-02	55.400	53.800	56.300	52.680	-2.050	-3.671%	879.36万	0.00亿	0.000%
2026-06-01	56.740	55.850	60.130	55.700	-1.450	-2.531%	1,029.19万	0.00亿	0.000%
2026-05-29	61.500	57.300	61.880	57.000	-3.740	-6.127%	1,246.81万	0.00亿	0.000%
2026-05-28	57.800	61.040	61.660	57.020	3.550	6.175%	1,407.64万	0.00亿	0.000%
2026-05-27	56.490	57.490	60.570	56.110	1.690	3.029%	1,090.36万	0.00亿	0.000%
2026-05-26	55.430	55.800	57.200	54.700	-0.300	-0.535%	699.10万	0.00亿	0.000%
2026-05-25	57.810	56.100	57.890	54.900	-1.680	-2.908%	697.79万	0.00亿	0.000%
2026-05-22	56.240	57.780	58.660	55.780	1.540	2.738%	704.57万	0.00亿	0.000%
2026-05-21	58.260	56.240	60.180	56.110	-2.010	-3.451%	1,007.43万	0.00亿	0.000%
2026-05-20	56.030	58.250	58.980	55.900	1.750	3.097%	835.67万	0.00亿	0.000%
2026-05-19	56.510	56.500	56.970	55.400	-0.530	-0.929%	552.22万	0.00亿	0.000%
2026-05-18	53.900	57.030	57.970	53.150	2.530	4.642%	979.19万	0.00亿	0.000%
2026-05-15	53.560	54.500	55.750	52.890	1.250	2.347%	741.07万	0.00亿	0.000%
2026-05-14	55.500	53.250	55.980	52.910	-2.250	-4.054%	621.05万	0.00亿	0.000%
2026-05-13	54.500	55.500	56.190	53.700	1.100	2.022%	656.60万	0.00亿	0.000%
2026-05-12	55.980	54.400	56.190	53.860	-1.270	-2.281%	539.03万	0.00亿	0.000%
2026-05-11	55.500	55.670	56.170	54.370	-0.260	-0.465%	633.22万	0.00亿	0.000%
2026-05-08	57.120	55.930	58.380	55.310	-1.020	-1.791%	742.13万	0.00亿	0.000%
2026-05-07	55.800	56.950	59.660	55.490	1.490	2.687%	991.43万	0.00亿	0.000%
2026-05-06	54.610	55.460	55.800	54.010	1.350	2.495%	700.96万	0.00亿	0.000%
2026-04-30	55.450	54.110	56.100	52.880	-1.340	-2.417%	651.22万	0.00亿	0.000%
2026-04-29	53.150	55.450	55.830	52.600	2.030	3.800%	580.00万	0.00亿	0.000%
2026-04-28	55.030	53.420	55.030	53.190	-1.850	-3.347%	374.54万	0.00亿	0.000%
2026-04-27	54.020	55.270	55.660	53.260	1.260	2.333%	456.09万	0.00亿	0.000%
2026-04-24	53.410	54.010	54.640	52.310	0.560	1.048%	506.56万	0.00亿	0.000%
2026-04-23	55.730	53.450	55.730	53.200	-2.400	-4.297%	619.48万	0.00亿	0.000%
2026-04-22	55.000	55.850	57.100	54.270	0.220	0.395%	574.98万	0.00亿	0.000%
2026-04-21	54.360	55.630	56.460	53.600	1.240	2.280%	775.79万	0.00亿	0.000%
2026-04-20	54.000	54.390	55.620	53.460	0.500	0.928%	665.60万	0.00亿	0.000%
2026-04-17	51.950	53.890	54.600	51.200	2.760	5.398%	823.93万	0.00亿	0.000%
2026-04-16	51.080	51.130	52.090	50.000	0.600	1.187%	500.72万	0.00亿	0.000%
2026-04-15	51.780	50.530	52.070	50.310	-1.220	-2.357%	450.69万	0.00亿	0.000%
2026-04-14	51.970	51.750	52.100	50.600	1.000	1.970%	496.64万	0.00亿	0.000%
2026-04-13	49.340	50.750	51.860	49.190	1.070	2.154%	569.40万	0.00亿	0.000%
2026-04-10	47.460	49.680	50.180	47.330	0.000	0.000%	631.00万	0.00亿	0.000%
2026-04-09	47.620	46.990	47.710	46.650	0.000	0.000%	286.94万	0.00亿	0.000%
2026-04-08	46.950	47.850	47.890	46.490	0.000	0.000%	384.85万	0.00亿	0.000%
2026-04-07	44.470	45.650	46.460	44.470	0.000	0.000%	343.13万	0.00亿	0.000%
2026-04-03	45.360	44.400	46.500	44.190	0.000	0.000%	351.89万	0.00亿	0.000%
2026-04-02	47.530	45.330	47.980	44.910	0.000	0.000%	487.71万	0.00亿	0.000%
2026-04-01	48.060	47.990	48.720	47.480	0.000	0.000%	525.38万	0.00亿	0.000%