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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.44 | 25.59 | 25.16 | 25.36 | +0.32% | 0.56 | 1.06% |
| 2026-02-13 | 25.29 | 25.55 | 25.01 | 25.28 | +0.40% | 0.40 | 0.77% |
| 2026-02-12 | 25.58 | 25.62 | 24.90 | 25.18 | -1.45% | 0.67 | 1.29% |
| 2026-02-11 | 25.98 | 25.98 | 25.51 | 25.55 | -1.66% | 0.76 | 1.43% |
| 2026-02-10 | 26.16 | 26.48 | 25.58 | 25.98 | -0.76% | 0.63 | 1.17% |
| 2026-02-09 | 25.91 | 26.88 | 25.91 | 26.18 | +1.51% | 0.70 | 1.28% |
| 2026-02-06 | 25.50 | 26.37 | 25.19 | 25.79 | +0.62% | 0.62 | 1.15% |
| 2026-02-05 | 25.74 | 26.35 | 25.50 | 25.63 | -0.35% | 0.46 | 0.85% |
| 2026-02-04 | 26.08 | 26.25 | 25.35 | 25.72 | -1.19% | 0.60 | 1.11% |
| 2026-02-03 | 25.88 | 26.30 | 25.74 | 26.03 | +1.01% | 0.46 | 0.85% |
| 2026-02-02 | 26.86 | 26.98 | 25.70 | 25.77 | -4.77% | 0.66 | 1.22% |
| 2026-01-30 | 26.55 | 27.44 | 26.35 | 27.06 | +1.16% | 0.73 | 1.31% |
| 2026-01-29 | 28.19 | 28.88 | 26.62 | 26.75 | -5.07% | 1.67 | 2.93% |
| 2026-01-28 | 26.81 | 28.40 | 26.45 | 28.18 | +4.84% | 1.27 | 2.23% |
| 2026-01-27 | 27.33 | 27.60 | 26.40 | 26.88 | -1.65% | 0.67 | 1.19% |
| 2026-01-26 | 27.88 | 28.12 | 27.10 | 27.33 | -1.97% | 0.75 | 1.31% |
| 2026-01-23 | 27.88 | 28.66 | 27.45 | 27.88 | +0.07% | 1.02 | 1.76% |
| 2026-01-22 | 27.31 | 27.88 | 27.00 | 27.86 | +2.01% | 0.76 | 1.33% |
| 2026-01-21 | 26.85 | 27.37 | 26.75 | 27.31 | +0.92% | 0.64 | 1.12% |
| 2026-01-20 | 27.37 | 27.56 | 26.66 | 27.06 | -1.13% | 0.87 | 1.55% |