伊力特 sh.600197
12.24
-2.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.48 | 12.55 | 12.19 | 12.24 | -2.00% | 0.77 | 1.32% |
| 2026-05-21 | 12.32 | 12.57 | 12.32 | 12.49 | +0.73% | 0.91 | 1.54% |
| 2026-05-20 | 12.26 | 12.49 | 12.23 | 12.40 | +0.81% | 0.98 | 1.67% |
| 2026-05-19 | 12.17 | 12.34 | 12.17 | 12.30 | +0.82% | 0.53 | 0.91% |
| 2026-05-18 | 12.25 | 12.34 | 12.11 | 12.20 | +0.08% | 0.55 | 0.95% |
| 2026-05-15 | 12.10 | 12.25 | 11.95 | 12.19 | +0.25% | 0.68 | 1.19% |
| 2026-05-14 | 12.03 | 12.41 | 11.88 | 12.16 | +1.08% | 0.89 | 1.54% |
| 2026-05-13 | 12.12 | 12.13 | 11.99 | 12.03 | -0.50% | 0.41 | 0.72% |
| 2026-05-12 | 12.25 | 12.25 | 12.08 | 12.09 | -1.31% | 0.39 | 0.68% |
| 2026-05-11 | 12.16 | 12.29 | 12.10 | 12.25 | +0.57% | 0.51 | 0.89% |
| 2026-05-08 | 12.14 | 12.22 | 12.08 | 12.18 | +0.33% | 0.38 | 0.67% |
| 2026-05-07 | 12.23 | 12.33 | 12.14 | 12.14 | -0.82% | 0.54 | 0.93% |
| 2026-05-06 | 12.26 | 12.30 | 12.18 | 12.24 | -0.16% | 0.57 | 0.98% |
| 2026-04-30 | 12.25 | 12.34 | 12.15 | 12.26 | 0.00% | 0.45 | 0.78% |
| 2026-04-29 | 12.18 | 12.35 | 12.18 | 12.26 | +0.33% | 0.54 | 0.93% |
| 2026-04-28 | 11.96 | 12.25 | 11.94 | 12.22 | +2.78% | 0.83 | 1.45% |
| 2026-04-27 | 12.00 | 12.01 | 11.85 | 11.89 | -1.49% | 0.41 | 0.72% |
| 2026-04-24 | 12.12 | 12.18 | 11.93 | 12.07 | +0.50% | 0.63 | 1.11% |
| 2026-04-23 | 11.87 | 12.20 | 11.87 | 12.01 | +1.35% | 0.75 | 1.32% |
| 2026-04-22 | 11.89 | 11.89 | 11.83 | 11.85 | -0.34% | 0.20 | 0.37% |