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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.11 | 14.31 | 14.05 | 14.13 | +0.28% | 0.50 | 0.72% |
| 2025-05-23 | 14.28 | 14.34 | 14.10 | 14.10 | -1.22% | 0.54 | 0.77% |
| 2025-05-22 | 14.42 | 14.43 | 14.24 | 14.27 | -0.94% | 0.36 | 0.52% |
| 2025-05-21 | 14.43 | 14.47 | 14.37 | 14.41 | +0.07% | 0.45 | 0.64% |
| 2025-05-20 | 14.32 | 14.46 | 14.32 | 14.40 | +0.07% | 0.40 | 0.57% |
| 2025-05-19 | 14.26 | 14.40 | 14.16 | 14.39 | +0.54% | 0.40 | 0.57% |
| 2025-05-16 | 14.36 | 14.42 | 14.27 | 14.31 | -0.47% | 0.33 | 0.47% |
| 2025-05-15 | 14.46 | 14.46 | 14.36 | 14.38 | -0.74% | 0.39 | 0.55% |
| 2025-05-14 | 14.37 | 14.58 | 14.29 | 14.48 | +0.61% | 0.68 | 0.96% |
| 2025-05-13 | 14.46 | 14.50 | 14.39 | 14.40 | -0.27% | 0.36 | 0.51% |
| 2025-05-12 | 14.45 | 14.46 | 14.36 | 14.44 | +0.40% | 0.38 | 0.54% |
| 2025-05-09 | 14.47 | 14.48 | 14.36 | 14.38 | -0.67% | 0.37 | 0.53% |
| 2025-05-08 | 14.39 | 14.49 | 14.31 | 14.47 | +0.47% | 0.47 | 0.67% |
| 2025-05-07 | 14.47 | 14.50 | 14.32 | 14.41 | +0.47% | 0.49 | 0.70% |
| 2025-05-06 | 14.23 | 14.35 | 14.18 | 14.34 | +1.58% | 0.53 | 0.76% |