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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.11 | 24.25 | 23.48 | 23.89 | -1.12% | 0.75 | 1.52% |
| 2025-10-22 | 24.75 | 24.75 | 24.16 | 24.16 | -2.70% | 0.74 | 1.46% |
| 2025-10-21 | 24.42 | 25.30 | 24.05 | 24.83 | +1.97% | 1.07 | 2.09% |
| 2025-10-20 | 25.34 | 25.45 | 23.93 | 24.35 | -3.33% | 1.89 | 3.71% |
| 2025-10-17 | 24.50 | 25.68 | 24.29 | 25.19 | +2.40% | 1.82 | 3.49% |
| 2025-10-16 | 24.36 | 25.19 | 24.10 | 24.60 | +0.74% | 1.44 | 2.80% |
| 2025-10-15 | 24.43 | 24.92 | 23.76 | 24.42 | -0.33% | 1.52 | 3.02% |
| 2025-10-14 | 23.46 | 25.80 | 23.46 | 24.50 | +4.48% | 2.41 | 4.65% |
| 2025-10-13 | 21.72 | 23.45 | 21.52 | 23.45 | +3.76% | 1.15 | 2.42% |
| 2025-10-10 | 22.70 | 23.05 | 22.58 | 22.60 | -0.96% | 0.70 | 1.48% |
| 2025-10-09 | 22.93 | 23.23 | 22.53 | 22.82 | -0.04% | 0.95 | 2.01% |
| 2025-09-30 | 22.20 | 23.23 | 21.92 | 22.83 | +2.84% | 1.15 | 2.44% |
| 2025-09-29 | 21.60 | 22.63 | 21.39 | 22.20 | +4.13% | 1.24 | 2.69% |
| 2025-09-26 | 21.22 | 21.69 | 21.00 | 21.32 | +0.14% | 0.46 | 1.04% |
| 2025-09-25 | 21.97 | 21.97 | 21.28 | 21.29 | -2.52% | 0.62 | 1.37% |
| 2025-09-24 | 20.90 | 22.00 | 20.82 | 21.84 | +3.75% | 0.81 | 1.81% |
| 2025-09-23 | 21.16 | 21.44 | 20.30 | 21.05 | -1.31% | 0.68 | 1.58% |
| 2025-09-22 | 21.50 | 21.57 | 21.04 | 21.33 | -0.61% | 0.57 | 1.29% |
| 2025-09-19 | 21.19 | 21.87 | 21.19 | 21.46 | +1.27% | 0.86 | 1.91% |
| 2025-09-18 | 21.09 | 22.24 | 20.62 | 21.19 | +0.47% | 1.19 | 2.67% |