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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.17 | 14.28 | 14.16 | 14.27 | +0.41% | 0.54 | 0.78% |
| 2025-06-23 | 14.09 | 14.24 | 14.00 | 14.21 | +0.27% | 0.55 | 0.80% |
| 2025-06-20 | 14.04 | 14.26 | 14.04 | 14.17 | +0.97% | 0.73 | 1.05% |
| 2025-06-19 | 14.08 | 14.19 | 14.00 | 14.04 | -1.16% | 0.50 | 0.73% |
| 2025-06-18 | 14.27 | 14.44 | 14.18 | 14.20 | +0.21% | 0.77 | 1.10% |
| 2025-06-17 | 14.08 | 14.25 | 14.03 | 14.17 | +0.48% | 0.52 | 0.76% |
| 2025-06-16 | 14.08 | 14.12 | 13.91 | 14.11 | +0.21% | 0.48 | 0.70% |
| 2025-06-13 | 14.31 | 14.31 | 14.07 | 14.08 | -1.63% | 0.74 | 1.07% |
| 2025-06-12 | 14.41 | 14.43 | 14.25 | 14.31 | -0.74% | 0.60 | 0.87% |
| 2025-06-11 | 14.33 | 14.45 | 14.33 | 14.42 | +0.41% | 0.49 | 0.70% |
| 2025-06-10 | 14.44 | 14.46 | 14.23 | 14.36 | -0.54% | 0.57 | 0.81% |
| 2025-06-09 | 14.41 | 14.45 | 14.35 | 14.44 | +0.40% | 0.42 | 0.60% |
| 2025-06-06 | 14.40 | 14.47 | 14.33 | 14.38 | +0.07% | 0.46 | 0.65% |
| 2025-06-05 | 14.44 | 14.48 | 14.33 | 14.37 | -0.67% | 0.52 | 0.74% |
| 2025-06-04 | 14.28 | 14.46 | 14.22 | 14.46 | +1.36% | 0.72 | 1.03% |
| 2025-06-03 | 14.21 | 14.31 | 14.16 | 14.27 | +0.07% | 0.56 | 0.81% |
| 2025-05-30 | 14.37 | 14.38 | 14.24 | 14.26 | -0.74% | 0.44 | 0.62% |
| 2025-05-29 | 14.41 | 14.42 | 14.31 | 14.37 | -0.47% | 0.55 | 0.79% |
| 2025-05-28 | 14.39 | 14.49 | 14.31 | 14.44 | +0.34% | 0.66 | 0.94% |
| 2025-05-27 | 14.14 | 14.40 | 14.13 | 14.39 | +1.78% | 0.82 | 1.17% |