伊力特(600197)股票行情
伊力特(600197)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 14.66 | 14.55 | -0.07 | -0.48% | 14.54 | 14.76 | 31534 | 4608.89 | 0.67% |
| 2025-04-29 | 14.50 | 14.62 | 0.06 | 0.41% | 14.47 | 14.69 | 27234 | 3981.34 | 0.58% |
| 2025-04-28 | 14.70 | 14.56 | -0.18 | -1.22% | 14.53 | 14.73 | 32386 | 4726.86 | 0.68% |
| 2025-04-25 | 14.72 | 14.74 | 0.03 | 0.20% | 14.70 | 14.85 | 27712 | 4100.30 | 0.59% |
| 2025-04-24 | 14.73 | 14.71 | -0.05 | -0.34% | 14.65 | 14.79 | 25155 | 3702.62 | 0.53% |
| 2025-04-23 | 14.80 | 14.76 | -0.01 | -0.07% | 14.71 | 14.86 | 25187 | 3719.10 | 0.53% |
| 2025-04-22 | 14.80 | 14.77 | -0.03 | -0.20% | 14.73 | 14.84 | 25501 | 3771.38 | 0.54% |
| 2025-04-21 | 14.82 | 14.80 | -0.02 | -0.13% | 14.70 | 14.83 | 23570 | 3480.75 | 0.50% |
| 2025-04-18 | 14.90 | 14.82 | -0.10 | -0.67% | 14.71 | 14.92 | 25162 | 3723.33 | 0.53% |
| 2025-04-17 | 14.74 | 14.92 | 0.09 | 0.61% | 14.70 | 14.99 | 37136 | 5537.24 | 0.78% |
| 2025-04-16 | 14.83 | 14.83 | -0.02 | -0.13% | 14.56 | 14.84 | 31615 | 4655.57 | 0.67% |
| 2025-04-15 | 14.89 | 14.85 | -0.03 | -0.20% | 14.70 | 14.93 | 28961 | 4292.88 | 0.61% |
| 2025-04-14 | 14.84 | 14.88 | 0.06 | 0.40% | 14.83 | 14.96 | 32500 | 4838.54 | 0.69% |
| 2025-04-11 | 14.97 | 14.82 | -0.17 | -1.13% | 14.70 | 14.99 | 41162 | 6105.16 | 0.87% |
| 2025-04-10 | 14.86 | 14.99 | 0.19 | 1.28% | 14.70 | 15.05 | 60157 | 8977.41 | 1.27% |
| 2025-04-09 | 14.44 | 14.80 | 0.22 | 1.51% | 14.22 | 14.87 | 69607 | 10115.52 | 1.47% |
| 2025-04-08 | 14.08 | 14.58 | 0.53 | 3.77% | 14.08 | 14.62 | 82835 | 11970.04 | 1.75% |
| 2025-04-07 | 15.10 | 14.05 | -1.54 | -9.88% | 14.03 | 15.26 | 102869 | 14910.48 | 2.17% |
| 2025-04-03 | 15.48 | 15.59 | 0.11 | 0.71% | 15.33 | 15.65 | 44432 | 6917.20 | 0.94% |
| 2025-04-02 | 15.44 | 15.48 | 0.04 | 0.26% | 15.40 | 15.51 | 24098 | 3727.05 | 0.51% |
| 2025-04-01 | 15.36 | 15.44 | 0.09 | 0.59% | 15.35 | 15.49 | 23408 | 3611.78 | 0.49% |
| 2025-03-31 | 15.51 | 15.35 | -0.16 | -1.03% | 15.30 | 15.51 | 36338 | 5585.42 | 0.77% |
| 2025-03-28 | 15.62 | 15.51 | -0.09 | -0.58% | 15.45 | 15.65 | 32608 | 5061.12 | 0.69% |
| 2025-03-27 | 15.55 | 15.60 | -0.01 | -0.06% | 15.48 | 15.65 | 28858 | 4496.07 | 0.61% |
| 2025-03-26 | 15.58 | 15.61 | 0.02 | 0.13% | 15.50 | 15.66 | 30203 | 4710.63 | 0.64% |
| 2025-03-25 | 15.56 | 15.59 | 0.03 | 0.19% | 15.47 | 15.61 | 36099 | 5608.39 | 0.76% |
| 2025-03-24 | 15.61 | 15.56 | -0.04 | -0.26% | 15.40 | 15.66 | 46198 | 7171.26 | 0.98% |
| 2025-03-21 | 15.67 | 15.60 | -0.12 | -0.76% | 15.52 | 15.82 | 47244 | 7403.36 | 1.00% |
| 2025-03-20 | 15.84 | 15.72 | -0.12 | -0.76% | 15.70 | 15.85 | 46191 | 7273.48 | 0.98% |
| 2025-03-19 | 15.81 | 15.84 | 0.03 | 0.19% | 15.75 | 15.91 | 52441 | 8296.83 | 1.11% |
| 2025-03-18 | 15.94 | 15.81 | -0.13 | -0.82% | 15.76 | 16.04 | 68191 | 10779.92 | 1.44% |
| 2025-03-17 | 16.20 | 15.94 | -0.15 | -0.93% | 15.90 | 16.20 | 100944 | 16150.75 | 2.14% |
| 2025-03-14 | 15.48 | 16.09 | 0.60 | 3.87% | 15.48 | 16.21 | 182381 | 29161.61 | 3.86% |
| 2025-03-13 | 15.59 | 15.49 | -0.11 | -0.71% | 15.45 | 15.68 | 41967 | 6524.67 | 0.89% |
| 2025-03-12 | 15.71 | 15.60 | -0.18 | -1.14% | 15.58 | 15.88 | 64407 | 10084.63 | 1.36% |
| 2025-03-11 | 15.40 | 15.78 | 0.30 | 1.94% | 15.35 | 15.79 | 73603 | 11483.70 | 1.56% |
| 2025-03-10 | 15.47 | 15.48 | -0.03 | -0.19% | 15.38 | 15.51 | 33593 | 5182.09 | 0.71% |
| 2025-03-07 | 15.38 | 15.51 | -0.01 | -0.06% | 15.38 | 15.64 | 43927 | 6803.47 | 0.93% |
| 2025-03-06 | 15.49 | 15.52 | 0.09 | 0.58% | 15.38 | 15.52 | 43738 | 6765.67 | 0.93% |
| 2025-03-05 | 15.48 | 15.43 | -0.08 | -0.52% | 15.35 | 15.50 | 35000 | 5386.27 | 0.74% |
| 2025-03-04 | 15.66 | 15.51 | -0.21 | -1.34% | 15.38 | 15.66 | 55234 | 8548.56 | 1.17% |
| 2025-03-03 | 15.70 | 15.72 | 0.02 | 0.13% | 15.63 | 15.92 | 59590 | 9399.94 | 1.26% |
| 2025-02-28 | 15.77 | 15.70 | -0.06 | -0.38% | 15.68 | 15.99 | 93182 | 14775.19 | 1.97% |
| 2025-02-27 | 15.60 | 15.76 | 0.16 | 1.03% | 15.55 | 15.80 | 69621 | 10936.03 | 1.47% |
| 2025-02-26 | 15.57 | 15.60 | 0.11 | 0.71% | 15.47 | 15.60 | 43339 | 6727.47 | 0.92% |
| 2025-02-25 | 15.61 | 15.49 | -0.24 | -1.53% | 15.46 | 15.64 | 52508 | 8159.24 | 1.11% |
| 2025-02-24 | 15.60 | 15.73 | 0.08 | 0.51% | 15.50 | 15.88 | 64818 | 10207.40 | 1.37% |
| 2025-02-21 | 15.60 | 15.65 | 0.20 | 1.29% | 15.50 | 15.79 | 63191 | 9880.02 | 1.34% |
| 2025-02-20 | 15.59 | 15.45 | -0.13 | -0.83% | 15.43 | 15.65 | 51081 | 7915.78 | 1.08% |
| 2025-02-19 | 15.50 | 15.58 | 0.02 | 0.13% | 15.42 | 15.61 | 45973 | 7132.11 | 0.97% |
| 2025-02-18 | 15.85 | 15.56 | -0.29 | -1.83% | 15.50 | 15.85 | 63157 | 9898.11 | 1.34% |
| 2025-02-17 | 15.90 | 15.85 | -0.07 | -0.44% | 15.81 | 16.01 | 54393 | 8634.44 | 1.15% |
| 2025-02-14 | 16.04 | 15.92 | -0.24 | -1.49% | 15.86 | 16.08 | 64177 | 10232.87 | 1.36% |
| 2025-02-13 | 15.85 | 16.16 | 0.31 | 1.96% | 15.81 | 16.24 | 109501 | 17650.20 | 2.32% |
| 2025-02-12 | 15.67 | 15.85 | 0.12 | 0.76% | 15.66 | 15.85 | 36194 | 5702.43 | 0.77% |
| 2025-02-11 | 15.93 | 15.73 | -0.16 | -1.01% | 15.66 | 15.96 | 37044 | 5831.74 | 0.78% |
| 2025-02-10 | 15.81 | 15.89 | 0.07 | 0.44% | 15.76 | 15.92 | 44681 | 7075.26 | 0.95% |
| 2025-02-07 | 15.63 | 15.82 | 0.18 | 1.15% | 15.51 | 15.95 | 59466 | 9385.79 | 1.26% |
| 2025-02-06 | 15.56 | 15.64 | 0.07 | 0.45% | 15.49 | 15.64 | 43054 | 6701.32 | 0.91% |
| 2025-02-05 | 15.89 | 15.57 | -0.23 | -1.46% | 15.48 | 15.91 | 36809 | 5745.02 | 0.78% |
| 2025-01-27 | 15.97 | 15.80 | -0.11 | -0.69% | 15.80 | 16.09 | 27391 | 4359.74 | 0.58% |
| 2025-01-24 | 15.83 | 15.91 | 0.08 | 0.51% | 15.73 | 15.95 | 32764 | 5196.03 | 0.69% |
| 2025-01-23 | 15.96 | 15.83 | 0.00 | 0.00% | 15.83 | 16.16 | 37960 | 6069.59 | 0.80% |
| 2025-01-22 | 16.03 | 15.83 | -0.24 | -1.49% | 15.80 | 16.04 | 27543 | 4371.41 | 0.58% |
| 2025-01-21 | 16.31 | 16.07 | -0.18 | -1.11% | 15.99 | 16.38 | 34734 | 5599.62 | 0.74% |
| 2025-01-20 | 16.30 | 16.25 | 0.02 | 0.12% | 16.23 | 16.42 | 34517 | 5634.10 | 0.73% |
| 2025-01-17 | 16.00 | 16.23 | 0.13 | 0.81% | 16.00 | 16.33 | 36705 | 5954.82 | 0.78% |
| 2025-01-16 | 16.16 | 16.10 | -0.01 | -0.06% | 15.97 | 16.35 | 37450 | 6051.44 | 0.79% |
| 2025-01-15 | 16.03 | 16.11 | 0.07 | 0.44% | 15.93 | 16.25 | 36129 | 5810.43 | 0.77% |
| 2025-01-14 | 15.65 | 16.04 | 0.39 | 2.49% | 15.65 | 16.05 | 45707 | 7280.75 | 0.97% |
| 2025-01-13 | 15.38 | 15.65 | 0.18 | 1.16% | 15.30 | 15.66 | 24351 | 3783.11 | 0.52% |
| 2025-01-10 | 15.87 | 15.47 | -0.39 | -2.46% | 15.47 | 15.95 | 30581 | 4790.79 | 0.65% |
| 2025-01-09 | 15.80 | 15.86 | 0.00 | 0.00% | 15.77 | 16.04 | 27375 | 4349.45 | 0.58% |
| 2025-01-08 | 16.00 | 15.86 | -0.15 | -0.94% | 15.61 | 16.06 | 36102 | 5726.95 | 0.76% |
| 2025-01-07 | 15.88 | 16.01 | 0.13 | 0.82% | 15.76 | 16.04 | 32986 | 5246.94 | 0.70% |
| 2025-01-06 | 16.00 | 15.88 | -0.50 | -3.05% | 15.40 | 16.12 | 56315 | 8923.41 | 1.19% |
| 2025-01-03 | 16.83 | 16.38 | -0.43 | -2.56% | 16.31 | 16.95 | 51953 | 8637.98 | 1.10% |
| 2025-01-02 | 17.25 | 16.81 | -0.44 | -2.55% | 16.63 | 17.30 | 69885 | 11896.22 | 1.48% |
| 2024-12-31 | 17.48 | 17.25 | -0.20 | -1.15% | 17.23 | 17.77 | 61635 | 10809.27 | 1.31% |
| 2024-12-30 | 17.46 | 17.45 | -0.06 | -0.34% | 17.38 | 17.55 | 30100 | 5251.20 | 0.64% |
上证大盘股票行情在线 K线走势图
