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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.74 | 27.48 | 25.36 | 27.37 | +6.75% | 1.76 | 3.17% |
| 2026-01-16 | 25.59 | 25.84 | 25.23 | 25.64 | +0.55% | 0.53 | 0.99% |
| 2026-01-15 | 25.30 | 25.66 | 25.00 | 25.50 | +0.67% | 0.53 | 1.00% |
| 2026-01-14 | 25.42 | 26.50 | 24.94 | 25.33 | -0.24% | 0.92 | 1.73% |
| 2026-01-13 | 26.53 | 26.58 | 25.28 | 25.39 | -4.30% | 0.85 | 1.58% |
| 2026-01-12 | 26.27 | 26.76 | 26.10 | 26.53 | +1.69% | 0.96 | 1.75% |
| 2026-01-09 | 25.77 | 26.09 | 25.35 | 26.09 | +1.24% | 0.77 | 1.44% |
| 2026-01-08 | 24.86 | 26.00 | 24.83 | 25.77 | +2.47% | 0.89 | 1.67% |
| 2026-01-07 | 24.93 | 25.17 | 24.68 | 25.15 | +0.32% | 0.60 | 1.15% |
| 2026-01-06 | 25.33 | 25.80 | 24.98 | 25.07 | -1.22% | 0.80 | 1.52% |
| 2026-01-05 | 25.62 | 25.91 | 25.35 | 25.38 | -0.94% | 0.62 | 1.16% |
| 2025-12-31 | 25.81 | 25.89 | 25.25 | 25.62 | -0.77% | 0.61 | 1.15% |
| 2025-12-30 | 25.35 | 25.99 | 25.25 | 25.82 | +0.90% | 0.71 | 1.33% |
| 2025-12-29 | 25.09 | 25.87 | 24.74 | 25.59 | +3.48% | 1.08 | 2.04% |
| 2025-12-26 | 25.15 | 25.18 | 24.55 | 24.73 | -1.63% | 0.70 | 1.36% |
| 2025-12-25 | 25.29 | 25.29 | 24.80 | 25.14 | -0.04% | 0.57 | 1.09% |
| 2025-12-24 | 25.18 | 25.34 | 24.81 | 25.15 | +0.40% | 0.49 | 0.94% |
| 2025-12-23 | 25.09 | 25.34 | 24.90 | 25.05 | +0.28% | 0.50 | 0.95% |
| 2025-12-22 | 25.31 | 25.60 | 24.85 | 24.98 | -0.68% | 0.62 | 1.19% |
| 2025-12-19 | 25.29 | 25.49 | 25.03 | 25.15 | +0.12% | 0.43 | 0.82% |