利源股份 (002501) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	2.23	2.24	0.02	0.90%	2.22	2.27	445868	10018	1.26%
2025-12-11	2.27	2.22	-0.04	-1.77%	2.21	2.28	409780	9162	1.16%
2025-12-10	2.28	2.26	-0.03	-1.31%	2.23	2.29	512467	11574	1.45%
2025-12-09	2.23	2.29	0.06	2.69%	2.18	2.34	1114962	25139	3.14%
2025-12-08	2.26	2.23	-0.03	-1.33%	2.22	2.26	529562	11838	1.49%
2025-12-05	2.24	2.26	0.02	0.89%	2.21	2.28	436125	9834	1.23%
2025-12-04	2.29	2.24	-0.06	-2.61%	2.23	2.30	468862	10571	1.32%
2025-12-03	2.32	2.30	-0.01	-0.43%	2.28	2.32	380043	8721	1.07%
2025-12-02	2.33	2.31	-0.03	-1.28%	2.28	2.34	520566	12013	1.47%
2025-12-01	2.26	2.34	0.09	4.00%	2.26	2.38	1005121	23316	2.83%
2025-11-28	2.23	2.25	0.03	1.35%	2.20	2.26	398329	8888	1.12%
2025-11-27	2.24	2.22	-0.02	-0.89%	2.21	2.25	350398	7804	0.99%
2025-11-26	2.25	2.24	-0.01	-0.44%	2.23	2.27	391203	8812	1.10%
2025-11-25	2.26	2.25	0.00	0.00%	2.24	2.27	353523	7957	1.00%
2025-11-24	2.22	2.25	0.03	1.35%	2.20	2.26	397085	8852	1.12%
2025-11-21	2.29	2.22	-0.09	-3.90%	2.20	2.30	690820	15455	1.95%
2025-11-20	2.34	2.31	-0.03	-1.28%	2.30	2.36	439174	10217	1.24%
2025-11-19	2.38	2.34	-0.05	-2.09%	2.30	2.39	717408	16721	2.02%
2025-11-18	2.48	2.39	-0.09	-3.63%	2.36	2.48	1255385	30090	3.54%
2025-11-17	2.45	2.48	0.02	0.81%	2.43	2.49	860016	21184	2.42%
2025-11-14	2.45	2.46	0.00	0.00%	2.43	2.50	1018420	25157	2.87%
2025-11-13	2.42	2.46	0.03	1.23%	2.41	2.47	920244	22520	2.59%
2025-11-12	2.42	2.43	-0.01	-0.41%	2.37	2.47	1031867	24901	2.91%
2025-11-11	2.41	2.44	0.04	1.67%	2.40	2.45	672416	16295	1.90%
2025-11-10	2.41	2.40	-0.01	-0.41%	2.39	2.43	507196	12186	1.43%
2025-11-07	2.44	2.41	-0.06	-2.43%	2.40	2.47	679413	16451	1.92%
2025-11-06	2.47	2.47	0.00	0.00%	2.40	2.49	958511	23445	2.70%
2025-11-05	2.42	2.47	0.00	0.00%	2.39	2.48	929321	22783	2.62%
2025-11-04	2.39	2.47	0.09	3.78%	2.38	2.53	1728396	42498	4.87%
2025-11-03	2.35	2.38	0.04	1.71%	2.32	2.39	843219	19909	2.38%
2025-10-31	2.31	2.34	0.03	1.30%	2.31	2.35	598840	13975	1.69%
2025-10-30	2.36	2.31	-0.05	-2.12%	2.31	2.37	774106	18040	2.18%
2025-10-29	2.34	2.36	0.03	1.29%	2.27	2.37	1006743	23356	2.84%
2025-10-28	2.36	2.33	-0.03	-1.27%	2.31	2.37	615852	14384	1.74%
2025-10-27	2.40	2.36	-0.02	-0.84%	2.34	2.40	645740	15282	1.82%
2025-10-24	2.44	2.38	-0.05	-2.06%	2.37	2.50	978283	23644	2.76%
2025-10-23	2.42	2.43	0.00	0.00%	2.37	2.44	487330	11684	1.37%
2025-10-22	2.48	2.43	-0.04	-1.62%	2.41	2.48	690126	16819	1.95%
2025-10-21	2.40	2.47	0.09	3.78%	2.39	2.49	914640	22378	2.58%
2025-10-20	2.40	2.38	-0.01	-0.42%	2.37	2.43	642700	15420	1.81%
2025-10-17	2.42	2.39	-0.02	-0.83%	2.39	2.49	976699	23859	2.75%
2025-10-16	2.51	2.41	-0.10	-3.98%	2.39	2.51	839593	20386	2.37%
2025-10-15	2.48	2.51	0.02	0.80%	2.44	2.51	827976	20526	2.33%
2025-10-14	2.52	2.49	0.01	0.40%	2.47	2.61	1229883	31322	3.47%
2025-10-13	2.38	2.48	-0.04	-1.59%	2.35	2.49	1146046	27760	3.23%
2025-10-10	2.60	2.52	-0.09	-3.45%	2.51	2.60	940178	23960	2.65%
2025-10-09	2.55	2.61	0.07	2.76%	2.55	2.65	1140561	29748	3.22%
2025-09-30	2.58	2.54	-0.03	-1.17%	2.53	2.60	805227	20584	2.27%
2025-09-29	2.55	2.57	0.05	1.98%	2.51	2.60	958529	24640	2.70%
2025-09-26	2.60	2.52	-0.14	-5.26%	2.52	2.63	1178377	30100	3.32%
2025-09-25	2.61	2.66	0.05	1.92%	2.61	2.70	1369371	36544	3.86%
2025-09-24	2.51	2.61	0.10	3.98%	2.46	2.62	1333639	34018	3.76%
2025-09-23	2.68	2.51	-0.16	-5.99%	2.46	2.70	1832872	46424	5.17%
2025-09-22	2.69	2.67	0.03	1.14%	2.60	2.73	1486080	39442	4.19%
2025-09-19	2.75	2.64	-0.17	-6.05%	2.62	2.82	2719134	72982	7.67%
2025-09-18	2.82	2.81	0.07	2.55%	2.75	3.00	5654450	160843	15.94%
2025-09-17	2.51	2.74	0.25	10.04%	2.48	2.74	1663197	43946	4.69%
2025-09-16	2.42	2.49	0.07	2.89%	2.39	2.49	1475081	36267	4.16%
2025-09-15	2.43	2.42	0.04	1.68%	2.38	2.45	1245982	30147	3.51%
2025-09-12	2.32	2.38	0.05	2.15%	2.31	2.40	1368838	32392	3.86%
2025-09-11	2.27	2.33	0.05	2.19%	2.22	2.33	1100324	25071	3.10%
2025-09-10	2.26	2.28	0.01	0.44%	2.23	2.30	755819	17135	2.13%
2025-09-09	2.31	2.27	-0.04	-1.73%	2.26	2.35	1049927	24057	2.96%
2025-09-08	2.35	2.31	-0.04	-1.70%	2.29	2.37	1034838	24024	2.92%
2025-09-05	2.28	2.35	0.07	3.07%	2.27	2.36	1028046	23867	2.90%