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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.32 | 15.90 | 15.31 | 15.70 | +2.61% | 2.78 | 3.75% |
| 2025-08-18 | 15.31 | 15.38 | 15.22 | 15.30 | +0.13% | 1.28 | 1.77% |
| 2025-08-15 | 15.20 | 15.34 | 15.16 | 15.28 | +0.39% | 1.31 | 1.81% |
| 2025-08-14 | 15.44 | 15.63 | 15.22 | 15.22 | -1.23% | 1.73 | 2.36% |
| 2025-08-13 | 15.40 | 15.54 | 15.25 | 15.41 | +0.13% | 1.44 | 1.98% |
| 2025-08-12 | 15.51 | 15.66 | 15.27 | 15.39 | -1.54% | 2.35 | 3.21% |
| 2025-08-11 | 14.91 | 15.86 | 14.91 | 15.63 | +4.69% | 3.82 | 5.22% |
| 2025-08-08 | 14.76 | 15.10 | 14.70 | 14.93 | +1.29% | 1.22 | 1.72% |
| 2025-08-07 | 14.74 | 14.78 | 14.70 | 14.74 | -0.07% | 0.44 | 0.63% |
| 2025-08-06 | 14.74 | 14.75 | 14.64 | 14.75 | +0.14% | 0.47 | 0.67% |
| 2025-08-05 | 14.69 | 14.75 | 14.65 | 14.73 | +0.41% | 0.42 | 0.60% |
| 2025-08-04 | 14.61 | 14.68 | 14.56 | 14.67 | +0.27% | 0.42 | 0.60% |
| 2025-08-01 | 14.61 | 14.69 | 14.56 | 14.63 | +0.27% | 0.45 | 0.65% |
| 2025-07-31 | 14.82 | 14.86 | 14.57 | 14.59 | -1.82% | 0.87 | 1.25% |
| 2025-07-30 | 14.89 | 14.99 | 14.78 | 14.86 | -0.20% | 0.68 | 0.97% |
| 2025-07-29 | 14.89 | 14.89 | 14.70 | 14.89 | 0.00% | 0.60 | 0.86% |
| 2025-07-28 | 14.94 | 14.97 | 14.84 | 14.89 | -0.40% | 0.68 | 0.97% |
| 2025-07-25 | 15.23 | 15.23 | 14.94 | 14.95 | -1.52% | 1.25 | 1.76% |
| 2025-07-24 | 14.99 | 15.18 | 14.98 | 15.18 | +1.34% | 0.92 | 1.29% |
| 2025-07-23 | 15.21 | 15.30 | 14.98 | 14.98 | -1.83% | 1.35 | 1.89% |