元利科技 sh.603217
28.63
+0.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.56 | 29.10 | 28.15 | 28.63 | +0.99% | 1.11 | 1.85% |
| 2026-05-21 | 29.81 | 30.09 | 28.00 | 28.35 | -5.18% | 1.65 | 2.73% |
| 2026-05-20 | 30.00 | 30.60 | 29.72 | 29.90 | -1.42% | 0.97 | 1.54% |
| 2026-05-19 | 30.95 | 31.49 | 30.06 | 30.33 | -2.29% | 1.25 | 1.97% |
| 2026-05-18 | 31.53 | 32.07 | 30.00 | 31.04 | -4.40% | 2.00 | 3.10% |
| 2026-05-15 | 30.34 | 33.24 | 30.32 | 32.47 | +6.49% | 3.19 | 4.84% |
| 2026-05-14 | 29.55 | 30.58 | 29.55 | 30.49 | +3.18% | 1.92 | 3.06% |
| 2026-05-13 | 29.49 | 30.69 | 29.16 | 29.55 | +1.55% | 1.67 | 2.69% |
| 2026-05-12 | 29.40 | 30.05 | 28.86 | 29.10 | -1.09% | 0.99 | 1.63% |
| 2026-05-11 | 29.50 | 29.87 | 28.86 | 29.42 | -0.41% | 1.46 | 2.39% |
| 2026-05-08 | 29.59 | 30.88 | 29.41 | 29.54 | -0.97% | 1.15 | 1.85% |
| 2026-05-07 | 30.61 | 30.63 | 29.57 | 29.83 | -3.31% | 1.76 | 2.83% |
| 2026-05-06 | 30.83 | 31.19 | 30.38 | 30.85 | +0.46% | 1.40 | 2.18% |
| 2026-04-30 | 31.00 | 32.00 | 30.50 | 30.71 | -1.09% | 1.56 | 2.40% |
| 2026-04-29 | 30.86 | 31.28 | 29.81 | 31.05 | +0.32% | 1.41 | 2.20% |
| 2026-04-28 | 30.58 | 31.50 | 30.36 | 30.95 | +2.21% | 2.09 | 3.24% |
| 2026-04-27 | 29.50 | 32.18 | 29.16 | 30.28 | +2.64% | 2.69 | 4.20% |
| 2026-04-24 | 30.13 | 30.13 | 28.81 | 29.50 | -2.09% | 1.87 | 3.05% |
| 2026-04-23 | 29.00 | 30.80 | 28.45 | 30.13 | +3.61% | 2.90 | 4.68% |
| 2026-04-22 | 27.30 | 29.60 | 27.29 | 29.08 | +6.09% | 2.68 | 4.50% |