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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.03 | 14.12 | 13.90 | 14.07 | -0.07% | 0.32 | 0.49% |
| 2025-12-16 | 14.13 | 14.14 | 14.00 | 14.08 | -0.35% | 0.31 | 0.46% |
| 2025-12-15 | 13.98 | 14.15 | 13.98 | 14.13 | +1.29% | 0.43 | 0.64% |
| 2025-12-12 | 13.95 | 14.09 | 13.89 | 13.95 | -0.14% | 0.38 | 0.57% |
| 2025-12-11 | 14.20 | 14.34 | 13.95 | 13.97 | -1.48% | 0.45 | 0.67% |
| 2025-12-10 | 14.09 | 14.32 | 14.02 | 14.18 | +0.42% | 0.39 | 0.58% |
| 2025-12-09 | 14.09 | 14.22 | 14.09 | 14.12 | -0.14% | 0.29 | 0.43% |
| 2025-12-08 | 14.22 | 14.23 | 14.14 | 14.14 | -0.42% | 0.29 | 0.43% |
| 2025-12-05 | 14.11 | 14.21 | 14.06 | 14.20 | +0.64% | 0.26 | 0.39% |
| 2025-12-04 | 14.19 | 14.20 | 14.02 | 14.11 | -0.49% | 0.31 | 0.46% |
| 2025-12-03 | 14.30 | 14.33 | 14.14 | 14.18 | -1.05% | 0.36 | 0.53% |
| 2025-12-02 | 14.41 | 14.44 | 14.30 | 14.33 | -0.49% | 0.28 | 0.42% |
| 2025-12-01 | 14.39 | 14.48 | 14.36 | 14.40 | +0.07% | 0.28 | 0.42% |
| 2025-11-28 | 14.47 | 14.47 | 14.35 | 14.39 | -0.35% | 0.26 | 0.38% |
| 2025-11-27 | 14.45 | 14.47 | 14.32 | 14.44 | +0.35% | 0.27 | 0.39% |
| 2025-11-26 | 14.38 | 14.47 | 14.36 | 14.39 | +0.14% | 0.26 | 0.39% |
| 2025-11-25 | 14.35 | 14.40 | 14.24 | 14.37 | +0.21% | 0.33 | 0.49% |
| 2025-11-24 | 14.30 | 14.41 | 14.27 | 14.34 | +0.28% | 0.32 | 0.47% |
| 2025-11-21 | 14.68 | 14.82 | 14.29 | 14.30 | -2.85% | 0.83 | 1.21% |
| 2025-11-20 | 14.72 | 14.80 | 14.66 | 14.72 | 0.00% | 0.31 | 0.45% |