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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.30 | 29.60 | 27.29 | 29.08 | +6.09% | 2.68 | 4.50% |
| 2026-04-21 | 26.99 | 27.63 | 26.63 | 27.41 | +2.93% | 1.49 | 2.63% |
| 2026-04-20 | 26.36 | 26.96 | 26.32 | 26.63 | +0.68% | 0.94 | 1.69% |
| 2026-04-17 | 26.32 | 26.59 | 26.04 | 26.45 | +0.42% | 0.75 | 1.37% |
| 2026-04-16 | 25.60 | 26.46 | 25.45 | 26.34 | +2.81% | 1.23 | 2.27% |
| 2026-04-15 | 25.76 | 26.01 | 25.55 | 25.62 | -1.04% | 0.75 | 1.41% |
| 2026-04-14 | 25.96 | 26.28 | 25.29 | 25.89 | +0.43% | 1.02 | 1.91% |
| 2026-04-13 | 26.01 | 26.40 | 25.63 | 25.78 | -0.85% | 1.80 | 3.33% |
| 2026-04-10 | 24.55 | 26.82 | 24.36 | 26.00 | +6.64% | 2.67 | 4.92% |
| 2026-04-09 | 25.55 | 25.55 | 24.30 | 24.38 | -5.14% | 1.22 | 2.37% |
| 2026-04-08 | 25.56 | 25.90 | 25.23 | 25.70 | +0.98% | 1.14 | 2.14% |
| 2026-04-07 | 25.45 | 26.15 | 25.36 | 25.45 | -1.66% | 1.24 | 2.32% |
| 2026-04-03 | 26.20 | 27.26 | 25.84 | 25.88 | -0.42% | 1.54 | 2.79% |
| 2026-04-02 | 25.50 | 26.28 | 25.50 | 25.99 | +0.97% | 1.30 | 2.42% |
| 2026-04-01 | 25.05 | 26.20 | 24.71 | 25.74 | +5.19% | 1.52 | 2.87% |
| 2026-03-31 | 25.06 | 26.25 | 24.47 | 24.47 | -1.41% | 1.24 | 2.37% |
| 2026-03-30 | 25.16 | 25.35 | 24.60 | 24.82 | -1.86% | 0.98 | 1.89% |
| 2026-03-27 | 25.43 | 25.48 | 24.42 | 25.29 | +2.47% | 2.02 | 3.89% |
| 2026-03-26 | 22.31 | 24.68 | 22.31 | 24.68 | +9.98% | 0.94 | 1.86% |
| 2026-03-25 | 22.06 | 22.52 | 21.98 | 22.44 | +2.14% | 0.33 | 0.70% |