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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.90 | 13.94 | 13.58 | 13.63 | -2.01% | 1.35 | 2.08% |
| 2026-01-15 | 13.94 | 13.94 | 13.85 | 13.91 | -0.22% | 0.43 | 0.66% |
| 2026-01-14 | 14.01 | 14.11 | 13.90 | 13.94 | -0.64% | 0.88 | 1.33% |
| 2026-01-13 | 14.14 | 14.14 | 14.01 | 14.03 | -0.64% | 0.70 | 1.05% |
| 2026-01-12 | 14.00 | 14.12 | 13.93 | 14.12 | +1.15% | 0.78 | 1.18% |
| 2026-01-09 | 13.89 | 13.98 | 13.88 | 13.96 | +0.43% | 0.49 | 0.74% |
| 2026-01-08 | 13.87 | 13.94 | 13.82 | 13.90 | 0.00% | 0.39 | 0.59% |
| 2026-01-07 | 14.00 | 14.01 | 13.87 | 13.90 | -0.57% | 0.49 | 0.75% |
| 2026-01-06 | 13.93 | 13.99 | 13.87 | 13.98 | +0.36% | 0.47 | 0.71% |
| 2026-01-05 | 13.85 | 13.95 | 13.78 | 13.93 | +0.65% | 0.46 | 0.70% |
| 2025-12-31 | 14.00 | 14.03 | 13.79 | 13.84 | -1.14% | 0.51 | 0.78% |
| 2025-12-30 | 14.02 | 14.07 | 13.99 | 14.00 | -0.28% | 0.37 | 0.56% |
| 2025-12-29 | 14.06 | 14.13 | 14.02 | 14.04 | -0.71% | 0.34 | 0.51% |
| 2025-12-26 | 14.22 | 14.24 | 14.10 | 14.14 | -0.91% | 0.47 | 0.71% |
| 2025-12-25 | 14.08 | 14.35 | 14.03 | 14.27 | +1.49% | 0.61 | 0.90% |
| 2025-12-24 | 14.01 | 14.09 | 13.99 | 14.06 | +0.14% | 0.23 | 0.35% |
| 2025-12-23 | 14.15 | 14.16 | 14.04 | 14.04 | -0.85% | 0.28 | 0.42% |
| 2025-12-22 | 14.13 | 14.20 | 14.10 | 14.16 | +0.07% | 0.31 | 0.46% |
| 2025-12-19 | 14.00 | 14.16 | 13.95 | 14.15 | +0.93% | 0.36 | 0.54% |
| 2025-12-18 | 14.00 | 14.10 | 13.99 | 14.02 | -0.36% | 0.22 | 0.33% |