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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.71 | 16.79 | 16.49 | 16.77 | -0.06% | 0.25 | 0.70% |
| 2025-05-26 | 16.69 | 16.86 | 16.58 | 16.78 | -0.12% | 0.20 | 0.56% |
| 2025-05-23 | 16.54 | 16.89 | 16.37 | 16.80 | +1.60% | 0.40 | 1.12% |
| 2025-05-22 | 16.92 | 16.99 | 16.54 | 16.54 | -2.26% | 0.34 | 0.97% |
| 2025-05-21 | 17.10 | 17.11 | 16.83 | 16.92 | -1.03% | 0.28 | 0.77% |
| 2025-05-20 | 16.93 | 17.10 | 16.66 | 17.10 | +0.69% | 0.40 | 1.11% |
| 2025-05-19 | 17.15 | 17.24 | 16.92 | 16.98 | -1.03% | 0.38 | 1.06% |
| 2025-05-16 | 17.02 | 17.24 | 16.95 | 17.15 | +1.51% | 0.50 | 1.37% |
| 2025-05-15 | 16.89 | 17.28 | 16.85 | 16.90 | +0.12% | 0.51 | 1.42% |
| 2025-05-14 | 16.93 | 16.93 | 16.72 | 16.88 | -0.41% | 0.29 | 0.80% |
| 2025-05-13 | 17.02 | 17.14 | 16.83 | 16.95 | +0.47% | 0.42 | 1.17% |
| 2025-05-12 | 17.04 | 17.04 | 16.72 | 16.87 | +0.12% | 0.27 | 0.74% |
| 2025-05-09 | 17.01 | 17.04 | 16.79 | 16.85 | -0.92% | 0.24 | 0.66% |
| 2025-05-08 | 16.93 | 17.11 | 16.93 | 17.01 | -0.46% | 0.34 | 0.93% |
| 2025-05-07 | 16.81 | 17.13 | 16.81 | 17.09 | +2.17% | 0.45 | 1.26% |
| 2025-05-06 | 16.60 | 16.75 | 16.54 | 16.72 | +0.95% | 0.26 | 0.73% |