利元亨
SH688499 前复权 STAR
42.19
+0.65
(+1.56%)
今开
41.02
最高
43.20
最低
39.69
昨收
41.54
振幅
8.45%
成交量
153,567.7万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
39.38
MA10
37.62
MA20
35.03
MA60
35.49
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.02 | 43.20 | 39.69 | 42.19 | 153,568万 |
| 2 | 2026-09-29 | 38.48 | 43.00 | 38.46 | 41.54 | 155,547万 |
| 3 | 2026-09-28 | 38.00 | 38.66 | 36.28 | 37.00 | 63,413万 |
| 4 | 2026-09-24 | 38.11 | 39.22 | 37.73 | 37.75 | 62,590万 |
| 5 | 2026-09-23 | 36.49 | 38.88 | 36.09 | 38.43 | 89,204万 |
| 6 | 2026-09-22 | 36.90 | 37.00 | 36.00 | 36.05 | 40,008万 |
| 7 | 2026-09-21 | 35.70 | 37.42 | 35.70 | 36.54 | 59,433万 |
| 8 | 2026-09-18 | 36.15 | 36.23 | 35.59 | 35.80 | 56,851万 |
| 9 | 2026-09-17 | 35.39 | 36.29 | 34.66 | 35.57 | 82,335万 |
| 10 | 2026-09-16 | 34.77 | 35.95 | 33.12 | 35.33 | 105,375万 |
| 11 | 2026-09-15 | 31.50 | 34.37 | 31.50 | 33.38 | 72,243万 |
| 12 | 2026-09-14 | 30.85 | 31.72 | 30.41 | 31.46 | 26,964万 |