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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.14 | 21.25 | 20.93 | 21.09 | -0.99% | 0.55 | 1.25% |
| 2025-09-16 | 20.51 | 21.33 | 20.51 | 21.30 | +3.30% | 0.98 | 2.24% |
| 2025-09-15 | 20.70 | 21.07 | 20.59 | 20.62 | -0.05% | 0.61 | 1.41% |
| 2025-09-12 | 20.82 | 20.91 | 20.56 | 20.63 | -0.91% | 0.68 | 1.58% |
| 2025-09-11 | 20.89 | 20.91 | 20.39 | 20.82 | -0.14% | 0.75 | 1.75% |
| 2025-09-10 | 21.33 | 21.41 | 20.81 | 20.85 | -3.70% | 1.30 | 2.99% |
| 2025-09-09 | 21.48 | 22.42 | 21.43 | 21.65 | +1.03% | 2.00 | 4.38% |
| 2025-09-08 | 21.46 | 21.62 | 21.15 | 21.43 | +1.66% | 1.41 | 3.16% |
| 2025-09-05 | 20.03 | 21.50 | 20.03 | 21.08 | +4.46% | 1.40 | 3.22% |
| 2025-09-04 | 19.91 | 20.85 | 19.77 | 20.18 | +1.41% | 1.20 | 2.85% |
| 2025-09-03 | 20.29 | 20.58 | 19.88 | 19.90 | -1.73% | 0.72 | 1.71% |
| 2025-09-02 | 20.78 | 21.06 | 19.83 | 20.25 | -2.17% | 1.51 | 3.57% |
| 2025-09-01 | 19.96 | 20.89 | 19.62 | 20.70 | +3.66% | 1.52 | 3.58% |
| 2025-08-29 | 19.19 | 20.36 | 19.14 | 19.97 | +4.50% | 1.58 | 3.81% |
| 2025-08-28 | 18.72 | 19.13 | 18.68 | 19.11 | +1.92% | 0.86 | 2.17% |
| 2025-08-27 | 19.12 | 19.40 | 18.49 | 18.75 | -1.68% | 0.72 | 1.83% |
| 2025-08-26 | 19.05 | 19.14 | 18.91 | 19.07 | -0.05% | 0.47 | 1.18% |
| 2025-08-25 | 18.93 | 19.23 | 18.75 | 19.08 | +1.06% | 0.67 | 1.70% |
| 2025-08-22 | 19.18 | 19.25 | 18.71 | 18.88 | -1.56% | 0.82 | 2.08% |
| 2025-08-21 | 18.71 | 19.51 | 18.66 | 19.18 | +2.90% | 1.11 | 2.80% |