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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.79 | 15.30 | 14.73 | 15.26 | +2.90% | 1.99 | 2.80% |
| 2025-07-21 | 14.75 | 14.87 | 14.66 | 14.83 | +0.68% | 0.82 | 1.17% |
| 2025-07-18 | 14.60 | 14.75 | 14.60 | 14.73 | +0.68% | 0.70 | 1.00% |
| 2025-07-17 | 14.62 | 14.70 | 14.56 | 14.63 | +0.21% | 0.43 | 0.62% |
| 2025-07-16 | 14.52 | 14.64 | 14.48 | 14.60 | +0.62% | 0.51 | 0.74% |
| 2025-07-15 | 14.68 | 14.70 | 14.45 | 14.51 | -1.36% | 0.77 | 1.12% |
| 2025-07-14 | 14.75 | 14.79 | 14.67 | 14.71 | -0.54% | 0.58 | 0.84% |
| 2025-07-11 | 14.68 | 14.82 | 14.63 | 14.79 | +0.89% | 1.10 | 1.58% |
| 2025-07-10 | 14.55 | 14.69 | 14.52 | 14.66 | +0.62% | 0.66 | 0.95% |
| 2025-07-09 | 14.55 | 14.70 | 14.53 | 14.57 | +0.07% | 0.72 | 1.04% |
| 2025-07-08 | 14.50 | 14.57 | 14.47 | 14.56 | +0.41% | 0.59 | 0.86% |
| 2025-07-07 | 14.50 | 14.54 | 14.45 | 14.50 | +0.14% | 0.37 | 0.54% |
| 2025-07-04 | 14.57 | 14.59 | 14.46 | 14.48 | -0.55% | 0.62 | 0.91% |
| 2025-07-03 | 14.70 | 14.70 | 14.46 | 14.56 | -0.41% | 0.93 | 1.34% |
| 2025-07-02 | 14.48 | 14.65 | 14.46 | 14.62 | +0.80% | 1.13 | 1.60% |
| 2025-07-01 | 14.45 | 14.51 | 14.36 | 14.50 | +0.20% | 0.65 | 0.92% |
| 2025-06-30 | 14.37 | 14.58 | 14.31 | 14.47 | +0.81% | 1.04 | 1.48% |
| 2025-06-27 | 14.33 | 14.40 | 14.33 | 14.36 | +0.07% | 0.52 | 0.74% |
| 2025-06-26 | 14.32 | 14.44 | 14.31 | 14.35 | +0.27% | 0.71 | 1.01% |
| 2025-06-25 | 14.31 | 14.33 | 14.17 | 14.31 | +0.27% | 0.60 | 0.86% |