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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.64 | 15.73 | 15.56 | 15.73 | +0.83% | 0.57 | 0.76% |
| 2025-09-15 | 15.75 | 15.76 | 15.56 | 15.60 | -1.08% | 0.87 | 1.17% |
| 2025-09-12 | 15.98 | 16.09 | 15.74 | 15.77 | -1.31% | 0.96 | 1.28% |
| 2025-09-11 | 15.80 | 15.98 | 15.68 | 15.98 | +0.69% | 1.08 | 1.44% |
| 2025-09-10 | 15.77 | 16.03 | 15.65 | 15.87 | +0.63% | 0.99 | 1.32% |
| 2025-09-09 | 15.85 | 15.86 | 15.63 | 15.77 | -0.63% | 0.90 | 1.21% |
| 2025-09-08 | 15.87 | 16.00 | 15.80 | 15.87 | -0.06% | 1.08 | 1.44% |
| 2025-09-05 | 15.75 | 15.90 | 15.60 | 15.88 | +0.44% | 0.91 | 1.22% |
| 2025-09-04 | 15.56 | 15.83 | 15.50 | 15.81 | +1.61% | 1.26 | 1.69% |
| 2025-09-03 | 16.11 | 16.23 | 15.56 | 15.56 | -3.35% | 1.25 | 1.67% |
| 2025-09-02 | 16.31 | 16.52 | 15.97 | 16.10 | -1.41% | 1.62 | 2.11% |
| 2025-09-01 | 16.00 | 16.33 | 15.89 | 16.33 | +1.30% | 1.69 | 2.21% |
| 2025-08-29 | 15.88 | 16.40 | 15.87 | 16.12 | +1.58% | 1.85 | 2.42% |
| 2025-08-28 | 16.01 | 16.12 | 15.49 | 15.87 | -1.00% | 1.82 | 2.44% |
| 2025-08-27 | 16.40 | 16.45 | 16.02 | 16.03 | -2.55% | 1.88 | 2.46% |
| 2025-08-26 | 16.60 | 16.85 | 16.45 | 16.45 | -1.97% | 2.46 | 3.14% |
| 2025-08-25 | 16.37 | 16.93 | 16.28 | 16.78 | +3.07% | 3.61 | 4.61% |
| 2025-08-22 | 16.30 | 16.32 | 16.09 | 16.28 | +0.12% | 1.91 | 2.49% |
| 2025-08-21 | 16.58 | 16.58 | 16.16 | 16.26 | -3.16% | 3.15 | 4.08% |
| 2025-08-20 | 15.55 | 17.20 | 15.50 | 16.79 | +6.94% | 5.85 | 7.49% |