当前位置: 爱股网 > 股票行情 > 伊力特(600197)股票行情

伊力特(600197)股票行情

伊力特(600197)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.99	11.83	-0.16	-1.33%	11.80	12.04	20996	2498.51	0.44%
2026-03-25	11.94	11.99	0.06	0.50%	11.94	12.02	22420	2685.77	0.47%
2026-03-24	11.83	11.93	0.21	1.79%	11.70	11.97	28969	3435.73	0.61%
2026-03-23	12.24	11.72	-0.64	-5.18%	11.67	12.26	53619	6391.60	1.13%
2026-03-20	12.65	12.36	-0.28	-2.22%	12.36	12.75	31575	3949.96	0.67%
2026-03-19	12.83	12.64	-0.29	-2.24%	12.62	12.90	32920	4199.26	0.70%
2026-03-18	13.10	12.93	-0.13	-1.00%	12.90	13.10	23927	3099.49	0.51%
2026-03-17	13.04	13.06	-0.02	-0.15%	12.97	13.10	32855	4285.56	0.69%
2026-03-16	12.91	13.08	0.16	1.24%	12.89	13.15	45943	5996.94	0.97%
2026-03-13	12.85	12.92	0.02	0.16%	12.84	13.00	31548	4084.91	0.67%
2026-03-12	12.87	12.90	0.02	0.16%	12.80	13.05	38291	4927.37	0.81%
2026-03-11	12.90	12.88	-0.02	-0.16%	12.84	12.90	21148	2721.22	0.45%
2026-03-10	12.85	12.90	0.07	0.55%	12.84	12.93	24871	3203.10	0.53%
2026-03-09	12.82	12.83	-0.06	-0.47%	12.74	12.84	29251	3742.34	0.62%
2026-03-06	12.72	12.89	0.12	0.94%	12.71	12.91	28822	3699.25	0.61%
2026-03-05	12.86	12.77	-0.05	-0.39%	12.77	12.93	30168	3874.67	0.64%
2026-03-04	13.05	12.82	-0.31	-2.36%	12.80	13.06	43387	5596.04	0.92%
2026-03-03	13.08	13.13	0.02	0.15%	12.97	13.32	60442	7927.73	1.28%
2026-03-02	13.33	13.11	-0.32	-2.38%	13.04	13.33	59641	7849.27	1.26%
2026-02-27	13.42	13.43	0.01	0.07%	13.36	13.46	36479	4892.71	0.77%
2026-02-26	13.55	13.42	-0.12	-0.89%	13.41	13.56	38280	5150.84	0.81%
2026-02-25	13.45	13.54	0.08	0.59%	13.43	13.64	37780	5121.87	0.80%
2026-02-24	13.49	13.46	0.04	0.30%	13.40	13.53	30692	4125.89	0.65%
2026-02-13	13.56	13.42	-0.14	-1.03%	13.41	13.66	43558	5892.41	0.92%
2026-02-12	13.78	13.56	-0.21	-1.53%	13.56	13.78	45508	6193.48	0.96%
2026-02-11	13.74	13.77	0.04	0.29%	13.71	13.79	31691	4358.14	0.67%
2026-02-10	13.91	13.73	-0.21	-1.51%	13.72	13.91	57455	7914.18	1.21%
2026-02-09	13.90	13.94	0.07	0.50%	13.85	13.95	49867	6929.41	1.05%
2026-02-06	14.08	13.87	-0.27	-1.91%	13.80	14.18	82407	11484.83	1.74%
2026-02-05	14.15	14.14	-0.11	-0.77%	14.14	14.35	92789	13208.50	1.96%
2026-02-04	14.05	14.25	0.11	0.78%	13.99	14.30	105276	14888.26	2.22%
2026-02-03	14.02	14.14	0.00	0.00%	13.96	14.35	91017	12828.59	1.92%
2026-02-02	13.87	14.14	0.19	1.36%	13.80	14.60	147178	20978.39	3.11%
2026-01-30	14.56	13.95	-0.82	-5.55%	13.93	14.56	219021	30898.13	4.63%
2026-01-29	13.39	14.77	1.34	9.98%	13.34	14.77	346612	49391.16	7.33%
2026-01-28	13.40	13.43	0.03	0.22%	13.28	13.50	53812	7200.62	1.14%
2026-01-27	13.54	13.40	-0.17	-1.25%	13.38	13.56	37497	5034.99	0.79%
2026-01-26	13.64	13.57	-0.12	-0.88%	13.45	13.64	55749	7542.15	1.18%
2026-01-23	13.62	13.69	0.08	0.59%	13.60	13.69	39645	5416.63	0.84%
2026-01-22	13.57	13.61	0.05	0.37%	13.52	13.64	28961	3934.60	0.61%
2026-01-21	13.66	13.56	-0.14	-1.02%	13.54	13.69	40778	5538.29	0.86%
2026-01-20	13.59	13.70	0.09	0.66%	13.56	13.70	35805	4886.98	0.76%
2026-01-19	13.57	13.61	-0.02	-0.15%	13.51	13.70	36707	4992.23	0.78%
2026-01-16	13.90	13.63	-0.28	-2.01%	13.58	13.94	98379	13483.32	2.08%
2026-01-15	13.94	13.91	-0.03	-0.22%	13.85	13.94	31149	4327.90	0.66%
2026-01-14	14.01	13.94	-0.09	-0.64%	13.90	14.11	63062	8839.42	1.33%
2026-01-13	14.14	14.03	-0.09	-0.64%	14.01	14.14	49544	6970.57	1.05%
2026-01-12	14.00	14.12	0.16	1.15%	13.93	14.12	55789	7838.88	1.18%
2026-01-09	13.89	13.96	0.06	0.43%	13.88	13.98	34998	4880.43	0.74%
2026-01-08	13.87	13.90	0.00	0.00%	13.82	13.94	27744	3851.09	0.59%
2026-01-07	14.00	13.90	-0.08	-0.57%	13.87	14.01	35296	4915.28	0.75%
2026-01-06	13.93	13.98	0.05	0.36%	13.87	13.99	33587	4686.81	0.71%
2026-01-05	13.85	13.93	0.09	0.65%	13.78	13.95	33024	4587.06	0.70%
2025-12-31	14.00	13.84	-0.16	-1.14%	13.79	14.03	36929	5121.06	0.78%
2025-12-30	14.02	14.00	-0.04	-0.28%	13.99	14.07	26344	3693.40	0.56%
2025-12-29	14.06	14.04	-0.10	-0.71%	14.02	14.13	24037	3380.33	0.51%
2025-12-26	14.22	14.14	-0.13	-0.91%	14.10	14.24	33460	4736.48	0.71%
2025-12-25	14.08	14.27	0.21	1.49%	14.03	14.35	42635	6058.81	0.90%
2025-12-24	14.01	14.06	0.02	0.14%	13.99	14.09	16387	2301.85	0.35%
2025-12-23	14.15	14.04	-0.12	-0.85%	14.04	14.16	20053	2822.40	0.42%
2025-12-22	14.13	14.16	0.01	0.07%	14.10	14.20	21759	3081.33	0.46%
2025-12-19	14.00	14.15	0.13	0.93%	13.95	14.16	25690	3621.25	0.54%
2025-12-18	14.00	14.02	-0.05	-0.36%	13.99	14.10	15758	2212.42	0.33%
2025-12-17	14.03	14.07	-0.01	-0.07%	13.90	14.12	23011	3220.47	0.49%
2025-12-16	14.13	14.08	-0.05	-0.35%	14.00	14.14	21962	3087.48	0.46%
2025-12-15	13.98	14.13	0.18	1.29%	13.98	14.15	30384	4288.44	0.64%
2025-12-12	13.95	13.95	-0.02	-0.14%	13.89	14.09	26970	3775.34	0.57%
2025-12-11	14.20	13.97	-0.21	-1.48%	13.95	14.34	31917	4485.60	0.67%
2025-12-10	14.09	14.18	0.06	0.42%	14.02	14.32	27220	3861.13	0.58%
2025-12-09	14.09	14.12	-0.02	-0.14%	14.09	14.22	20435	2889.13	0.43%
2025-12-08	14.22	14.14	-0.06	-0.42%	14.14	14.23	20432	2895.47	0.43%
2025-12-05	14.11	14.20	0.09	0.64%	14.06	14.21	18600	2628.54	0.39%
2025-12-04	14.19	14.11	-0.07	-0.49%	14.02	14.20	21822	3073.00	0.46%
2025-12-03	14.30	14.18	-0.15	-1.05%	14.14	14.33	25264	3585.85	0.53%
2025-12-02	14.41	14.33	-0.07	-0.49%	14.30	14.44	19840	2844.80	0.42%
2025-12-01	14.39	14.40	0.01	0.07%	14.36	14.48	19655	2831.32	0.42%
2025-11-28	14.47	14.39	-0.05	-0.35%	14.35	14.47	17764	2557.40	0.38%
2025-11-27	14.45	14.44	0.05	0.35%	14.32	14.47	18472	2662.10	0.39%
2025-11-26	14.38	14.39	0.02	0.14%	14.36	14.47	18290	2635.30	0.39%
2025-11-25	14.35	14.37	0.03	0.21%	14.24	14.40	23074	3311.91	0.49%

上证大盘股票行情在线 K线走势图

伊力特(600197)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58