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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.25 | 15.36 | 15.20 | 15.23 | -0.26% | 0.46 | 0.64% |
| 2025-10-21 | 15.15 | 15.28 | 15.12 | 15.27 | +0.66% | 0.44 | 0.61% |
| 2025-10-20 | 15.23 | 15.31 | 15.12 | 15.17 | -0.33% | 0.50 | 0.70% |
| 2025-10-17 | 15.38 | 15.50 | 15.20 | 15.22 | -1.81% | 0.68 | 0.94% |
| 2025-10-16 | 15.46 | 15.54 | 15.33 | 15.50 | -0.26% | 0.77 | 1.05% |
| 2025-10-15 | 15.50 | 15.65 | 15.38 | 15.54 | -0.06% | 1.12 | 1.52% |
| 2025-10-14 | 15.11 | 15.65 | 15.09 | 15.55 | +3.05% | 1.64 | 2.24% |
| 2025-10-13 | 15.00 | 15.12 | 14.92 | 15.09 | -1.37% | 0.63 | 0.88% |
| 2025-10-10 | 15.20 | 15.36 | 15.16 | 15.30 | +0.53% | 0.69 | 0.96% |
| 2025-10-09 | 15.10 | 15.26 | 14.97 | 15.22 | +0.86% | 0.69 | 0.97% |
| 2025-09-30 | 15.25 | 15.25 | 15.08 | 15.09 | -1.05% | 0.45 | 0.63% |
| 2025-09-29 | 15.05 | 15.25 | 14.92 | 15.25 | +1.46% | 0.60 | 0.84% |
| 2025-09-26 | 14.95 | 15.18 | 14.91 | 15.03 | +0.47% | 0.51 | 0.72% |
| 2025-09-25 | 15.14 | 15.16 | 14.94 | 14.96 | -1.19% | 0.63 | 0.88% |
| 2025-09-24 | 15.00 | 15.20 | 15.00 | 15.14 | +0.07% | 0.50 | 0.69% |
| 2025-09-23 | 15.36 | 15.38 | 14.93 | 15.13 | -1.69% | 0.77 | 1.08% |
| 2025-09-22 | 15.64 | 15.64 | 15.34 | 15.39 | -1.47% | 0.60 | 0.83% |
| 2025-09-19 | 15.34 | 15.65 | 15.31 | 15.62 | +1.69% | 0.75 | 1.02% |
| 2025-09-18 | 15.65 | 15.66 | 15.31 | 15.36 | -1.92% | 1.03 | 1.40% |
| 2025-09-17 | 15.70 | 15.75 | 15.59 | 15.66 | -0.45% | 0.65 | 0.88% |