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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.76 | 14.80 | 14.66 | 14.72 | -0.07% | 0.35 | 0.50% |
| 2025-11-18 | 14.82 | 14.85 | 14.71 | 14.73 | -0.87% | 0.41 | 0.58% |
| 2025-11-17 | 14.88 | 14.94 | 14.76 | 14.86 | -0.34% | 0.59 | 0.84% |
| 2025-11-14 | 15.00 | 15.13 | 14.91 | 14.91 | -0.67% | 0.51 | 0.72% |
| 2025-11-13 | 14.91 | 15.06 | 14.84 | 15.01 | +0.40% | 0.62 | 0.87% |
| 2025-11-12 | 14.96 | 15.12 | 14.95 | 14.95 | -0.53% | 0.58 | 0.82% |
| 2025-11-11 | 15.03 | 15.07 | 14.91 | 15.03 | -0.66% | 0.71 | 1.01% |
| 2025-11-10 | 14.73 | 15.16 | 14.68 | 15.13 | +2.79% | 1.35 | 1.91% |
| 2025-11-07 | 14.72 | 14.76 | 14.70 | 14.72 | -0.07% | 0.37 | 0.52% |
| 2025-11-06 | 14.75 | 14.75 | 14.68 | 14.73 | 0.00% | 0.36 | 0.51% |
| 2025-11-05 | 14.64 | 14.77 | 14.64 | 14.73 | +0.20% | 0.30 | 0.43% |
| 2025-11-04 | 14.80 | 14.80 | 14.68 | 14.70 | -0.74% | 0.38 | 0.55% |
| 2025-11-03 | 14.68 | 14.85 | 14.66 | 14.81 | +0.27% | 0.45 | 0.65% |
| 2025-10-31 | 14.69 | 14.83 | 14.66 | 14.77 | +0.48% | 0.49 | 0.69% |
| 2025-10-30 | 14.65 | 14.78 | 14.61 | 14.70 | +0.41% | 0.57 | 0.81% |
| 2025-10-29 | 14.70 | 14.75 | 14.61 | 14.64 | -0.75% | 0.74 | 1.07% |
| 2025-10-28 | 14.89 | 14.90 | 14.65 | 14.75 | -2.51% | 1.11 | 1.58% |
| 2025-10-27 | 15.15 | 15.19 | 15.03 | 15.13 | 0.00% | 0.45 | 0.63% |
| 2025-10-24 | 15.27 | 15.34 | 15.11 | 15.13 | -0.98% | 0.63 | 0.87% |
| 2025-10-23 | 15.21 | 15.29 | 15.11 | 15.28 | +0.33% | 0.48 | 0.67% |