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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.90 | 25.90 | 25.05 | 25.12 | -2.67% | 0.62 | 1.17% |
| 2025-12-17 | 25.39 | 25.93 | 25.05 | 25.81 | +1.65% | 0.64 | 1.19% |
| 2025-12-16 | 26.55 | 26.93 | 25.34 | 25.39 | -4.30% | 0.95 | 1.78% |
| 2025-12-15 | 26.53 | 27.15 | 26.28 | 26.53 | -0.71% | 0.65 | 1.18% |
| 2025-12-12 | 26.66 | 27.52 | 26.59 | 26.72 | +0.38% | 0.92 | 1.64% |
| 2025-12-11 | 26.96 | 27.30 | 26.53 | 26.62 | -1.74% | 0.62 | 1.11% |
| 2025-12-10 | 26.68 | 27.19 | 26.56 | 27.09 | +1.31% | 0.53 | 0.94% |
| 2025-12-09 | 26.95 | 27.76 | 26.62 | 26.74 | -1.40% | 0.87 | 1.55% |
| 2025-12-08 | 27.34 | 27.39 | 26.70 | 27.12 | -0.40% | 0.66 | 1.18% |
| 2025-12-05 | 26.56 | 27.46 | 26.56 | 27.23 | +2.37% | 0.77 | 1.37% |
| 2025-12-04 | 26.78 | 27.18 | 26.55 | 26.60 | -1.04% | 0.69 | 1.23% |
| 2025-12-03 | 28.00 | 28.00 | 26.70 | 26.88 | -4.00% | 1.25 | 2.21% |
| 2025-12-02 | 28.68 | 28.85 | 27.61 | 28.00 | -1.13% | 1.55 | 2.64% |
| 2025-12-01 | 28.70 | 29.10 | 28.28 | 28.32 | -1.32% | 2.16 | 3.62% |
| 2025-11-28 | 26.30 | 28.93 | 26.06 | 28.70 | +9.13% | 3.98 | 6.80% |
| 2025-11-27 | 24.36 | 26.36 | 24.36 | 26.30 | +7.79% | 2.13 | 3.99% |
| 2025-11-26 | 24.40 | 24.63 | 24.14 | 24.40 | -0.04% | 0.39 | 0.77% |
| 2025-11-25 | 23.79 | 25.27 | 23.56 | 24.41 | +3.87% | 0.99 | 1.93% |
| 2025-11-24 | 22.88 | 23.92 | 22.78 | 23.50 | +2.71% | 0.59 | 1.23% |
| 2025-11-21 | 24.50 | 24.50 | 22.88 | 22.88 | -6.99% | 0.89 | 1.82% |