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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.92 | 12.03 | 11.87 | 11.89 | -0.34% | 0.22 | 0.40% |
| 2026-04-20 | 11.93 | 12.03 | 11.90 | 11.93 | -0.17% | 0.32 | 0.56% |
| 2026-04-17 | 12.07 | 12.07 | 11.88 | 11.95 | -1.24% | 0.36 | 0.64% |
| 2026-04-16 | 12.05 | 12.13 | 11.98 | 12.10 | +0.41% | 0.29 | 0.51% |
| 2026-04-15 | 12.05 | 12.09 | 11.99 | 12.05 | 0.00% | 0.24 | 0.42% |
| 2026-04-14 | 11.98 | 12.05 | 11.93 | 12.05 | +0.75% | 0.26 | 0.46% |
| 2026-04-13 | 11.98 | 11.99 | 11.91 | 11.96 | -0.33% | 0.21 | 0.37% |
| 2026-04-10 | 11.95 | 12.07 | 11.95 | 12.00 | +0.59% | 0.26 | 0.46% |
| 2026-04-09 | 12.09 | 12.09 | 11.93 | 11.93 | -1.41% | 0.29 | 0.52% |
| 2026-04-08 | 11.95 | 12.11 | 11.95 | 12.10 | +2.02% | 0.36 | 0.63% |
| 2026-04-07 | 11.82 | 11.88 | 11.79 | 11.86 | 0.00% | 0.25 | 0.45% |
| 2026-04-03 | 12.12 | 12.14 | 11.80 | 11.86 | -2.23% | 0.31 | 0.55% |
| 2026-04-02 | 12.07 | 12.18 | 12.03 | 12.13 | +0.08% | 0.39 | 0.69% |
| 2026-04-01 | 12.05 | 12.19 | 12.01 | 12.12 | +0.66% | 0.38 | 0.66% |
| 2026-03-31 | 12.28 | 12.37 | 12.03 | 12.04 | +0.42% | 0.56 | 0.97% |
| 2026-03-30 | 11.90 | 12.04 | 11.78 | 11.99 | +0.33% | 0.27 | 0.48% |
| 2026-03-27 | 11.73 | 11.98 | 11.72 | 11.95 | +1.01% | 0.24 | 0.43% |
| 2026-03-26 | 11.99 | 12.04 | 11.80 | 11.83 | -1.33% | 0.25 | 0.44% |
| 2026-03-25 | 11.94 | 12.02 | 11.94 | 11.99 | +0.50% | 0.27 | 0.47% |
| 2026-03-24 | 11.83 | 11.97 | 11.70 | 11.93 | +1.79% | 0.34 | 0.61% |