元利科技 sh.603217
28.84
+0.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.49 | 18.64 | 18.42 | 18.64 | +0.87% | 0.35 | 0.91% |
| 2025-08-19 | 18.47 | 18.59 | 18.38 | 18.48 | -0.11% | 0.31 | 0.82% |
| 2025-08-18 | 18.67 | 18.74 | 18.43 | 18.50 | -0.64% | 0.61 | 1.58% |
| 2025-08-15 | 18.35 | 18.69 | 18.30 | 18.62 | +1.31% | 0.46 | 1.19% |
| 2025-08-14 | 18.74 | 19.14 | 18.35 | 18.38 | -1.97% | 0.72 | 1.85% |
| 2025-08-13 | 18.55 | 19.02 | 18.48 | 18.75 | +0.92% | 0.73 | 1.86% |
| 2025-08-12 | 18.76 | 18.76 | 18.44 | 18.58 | -0.27% | 0.33 | 0.86% |
| 2025-08-11 | 18.48 | 18.71 | 18.42 | 18.63 | +0.98% | 0.38 | 0.98% |
| 2025-08-08 | 18.36 | 18.45 | 18.21 | 18.45 | +0.22% | 0.34 | 0.89% |
| 2025-08-07 | 18.65 | 18.66 | 18.38 | 18.41 | -1.39% | 0.61 | 1.58% |
| 2025-08-06 | 18.77 | 18.77 | 18.63 | 18.67 | -0.21% | 0.34 | 0.88% |
| 2025-08-05 | 18.71 | 18.80 | 18.61 | 18.71 | +0.21% | 0.30 | 0.77% |
| 2025-08-04 | 18.48 | 18.67 | 18.27 | 18.67 | +0.81% | 0.31 | 0.82% |
| 2025-08-01 | 18.37 | 18.76 | 18.37 | 18.52 | +0.87% | 0.55 | 1.43% |
| 2025-07-31 | 18.70 | 18.75 | 18.28 | 18.36 | -1.71% | 0.42 | 1.10% |
| 2025-07-30 | 18.82 | 19.03 | 18.53 | 18.68 | -0.95% | 0.36 | 0.93% |
| 2025-07-29 | 18.79 | 18.86 | 18.51 | 18.86 | +0.27% | 0.55 | 1.43% |
| 2025-07-28 | 18.80 | 18.86 | 18.70 | 18.81 | +0.05% | 0.33 | 0.85% |
| 2025-07-25 | 18.96 | 18.98 | 18.77 | 18.80 | -0.95% | 0.46 | 1.17% |
| 2025-07-24 | 19.01 | 19.08 | 18.81 | 18.98 | -0.42% | 0.55 | 1.40% |