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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.70 | 17.89 | 17.43 | 17.76 | +0.61% | 0.44 | 1.17% |
| 2025-06-24 | 17.37 | 17.66 | 17.37 | 17.65 | +1.52% | 0.36 | 0.97% |
| 2025-06-23 | 17.15 | 17.43 | 17.05 | 17.39 | +1.37% | 0.34 | 0.93% |
| 2025-06-20 | 17.24 | 17.50 | 17.11 | 17.15 | -0.17% | 0.33 | 0.91% |
| 2025-06-19 | 17.72 | 17.77 | 17.11 | 17.18 | -2.83% | 0.32 | 0.87% |
| 2025-06-18 | 17.88 | 17.90 | 17.52 | 17.68 | -1.21% | 0.30 | 0.81% |
| 2025-06-17 | 18.22 | 18.27 | 17.82 | 17.90 | -1.24% | 0.42 | 1.11% |
| 2025-06-16 | 18.15 | 18.38 | 18.01 | 18.13 | -0.65% | 0.55 | 1.42% |
| 2025-06-13 | 18.45 | 18.84 | 18.10 | 18.24 | -1.12% | 0.90 | 2.31% |
| 2025-06-12 | 18.41 | 18.68 | 18.19 | 18.45 | +0.37% | 0.59 | 1.51% |
| 2025-06-11 | 18.19 | 18.99 | 18.19 | 18.38 | +0.64% | 0.58 | 1.49% |
| 2025-06-10 | 18.34 | 18.74 | 18.02 | 18.26 | -0.64% | 0.95 | 2.44% |
| 2025-06-09 | 17.49 | 18.55 | 17.48 | 18.38 | +4.52% | 1.03 | 2.66% |
| 2025-06-06 | 17.48 | 18.02 | 17.39 | 17.59 | +1.13% | 0.53 | 1.41% |
| 2025-06-05 | 17.68 | 17.84 | 17.29 | 17.39 | -1.66% | 0.59 | 1.59% |
| 2025-06-04 | 17.02 | 18.12 | 17.02 | 17.68 | +3.15% | 0.99 | 2.63% |
| 2025-06-03 | 16.67 | 17.26 | 16.56 | 17.14 | +2.76% | 0.54 | 1.49% |
| 2025-05-30 | 17.01 | 17.40 | 16.66 | 16.68 | -2.41% | 0.52 | 1.45% |
| 2025-05-29 | 16.64 | 17.33 | 16.57 | 17.10 | +2.95% | 0.65 | 1.80% |
| 2025-05-28 | 16.77 | 16.85 | 16.50 | 16.60 | -0.99% | 0.22 | 0.63% |