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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.86 | 19.50 | 18.81 | 19.06 | +0.53% | 1.04 | 2.62% |
| 2025-07-22 | 18.74 | 19.00 | 18.57 | 18.96 | +1.17% | 0.65 | 1.65% |
| 2025-07-21 | 18.50 | 18.77 | 18.47 | 18.74 | +1.35% | 0.62 | 1.60% |
| 2025-07-18 | 18.35 | 18.69 | 18.31 | 18.49 | +0.93% | 0.52 | 1.35% |
| 2025-07-17 | 18.29 | 18.50 | 18.19 | 18.32 | +0.16% | 0.39 | 1.01% |
| 2025-07-16 | 18.10 | 18.40 | 18.10 | 18.29 | +1.05% | 0.36 | 0.94% |
| 2025-07-15 | 18.18 | 18.35 | 17.95 | 18.10 | -0.60% | 0.47 | 1.24% |
| 2025-07-14 | 18.29 | 18.29 | 18.09 | 18.21 | -0.65% | 0.43 | 1.14% |
| 2025-07-11 | 18.10 | 19.15 | 18.02 | 18.33 | +1.61% | 0.91 | 2.38% |
| 2025-07-10 | 17.98 | 18.27 | 17.97 | 18.04 | +0.33% | 0.32 | 0.84% |
| 2025-07-09 | 18.45 | 18.45 | 17.95 | 17.98 | -2.44% | 0.44 | 1.17% |
| 2025-07-08 | 17.86 | 18.46 | 17.67 | 18.43 | +3.54% | 0.58 | 1.53% |
| 2025-07-07 | 17.68 | 17.83 | 17.61 | 17.80 | +0.62% | 0.21 | 0.58% |
| 2025-07-04 | 18.00 | 18.14 | 17.65 | 17.69 | -1.34% | 0.30 | 0.81% |
| 2025-07-03 | 17.94 | 18.02 | 17.78 | 17.93 | +0.28% | 0.20 | 0.54% |
| 2025-07-02 | 18.01 | 18.05 | 17.75 | 17.88 | -0.50% | 0.28 | 0.76% |
| 2025-07-01 | 17.79 | 18.03 | 17.71 | 17.97 | +0.50% | 0.41 | 1.10% |
| 2025-06-30 | 17.66 | 17.91 | 17.52 | 17.88 | +1.22% | 0.42 | 1.12% |
| 2025-06-27 | 17.65 | 17.97 | 17.55 | 17.66 | +0.50% | 0.31 | 0.82% |
| 2025-06-26 | 17.75 | 17.94 | 17.49 | 17.58 | -1.05% | 0.37 | 0.99% |