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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.90 | 25.25 | 24.53 | 24.60 | -1.20% | 0.65 | 1.26% |
| 2025-11-19 | 23.86 | 25.36 | 23.34 | 24.90 | +4.27% | 1.37 | 2.67% |
| 2025-11-18 | 24.90 | 25.00 | 23.77 | 23.88 | -3.71% | 0.68 | 1.35% |
| 2025-11-17 | 24.75 | 25.27 | 24.24 | 24.80 | -0.04% | 0.68 | 1.32% |
| 2025-11-14 | 24.68 | 25.18 | 24.11 | 24.81 | +1.47% | 0.70 | 1.36% |
| 2025-11-13 | 24.45 | 24.73 | 23.98 | 24.45 | 0.00% | 0.60 | 1.18% |
| 2025-11-12 | 24.95 | 24.99 | 23.90 | 24.45 | -1.81% | 0.63 | 1.24% |
| 2025-11-11 | 25.13 | 25.55 | 24.78 | 24.90 | -0.92% | 0.54 | 1.03% |
| 2025-11-10 | 25.58 | 25.78 | 25.01 | 25.13 | -1.53% | 0.58 | 1.10% |
| 2025-11-07 | 24.89 | 25.87 | 24.83 | 25.52 | +2.16% | 0.79 | 1.48% |
| 2025-11-06 | 24.69 | 25.58 | 24.68 | 24.98 | +0.64% | 0.57 | 1.08% |
| 2025-11-05 | 24.63 | 24.98 | 24.54 | 24.82 | -0.04% | 0.49 | 0.95% |
| 2025-11-04 | 25.65 | 25.95 | 24.62 | 24.83 | -3.39% | 0.86 | 1.65% |
| 2025-11-03 | 26.00 | 26.36 | 25.50 | 25.70 | -1.12% | 1.13 | 2.10% |
| 2025-10-31 | 25.05 | 26.25 | 24.90 | 25.99 | +3.71% | 1.67 | 3.12% |
| 2025-10-30 | 24.38 | 25.40 | 24.28 | 25.06 | +2.83% | 1.22 | 2.34% |
| 2025-10-29 | 24.00 | 24.52 | 23.78 | 24.37 | -0.04% | 0.77 | 1.53% |
| 2025-10-28 | 24.01 | 25.14 | 24.01 | 24.38 | +1.58% | 1.33 | 2.60% |
| 2025-10-27 | 23.69 | 24.30 | 23.69 | 24.00 | +1.10% | 0.62 | 1.25% |
| 2025-10-24 | 23.80 | 24.33 | 23.67 | 23.74 | -0.63% | 0.62 | 1.24% |