元利科技(603217)股票行情
元利科技(603217)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 |
|---|
| 2026-03-25 | 22.06 | 22.44 | 0.47 | 2.14% | 21.98 | 22.52 | 14575 | 3261.75 | 0.70% |
| 2026-03-24 | 21.99 | 21.97 | 0.42 | 1.95% | 21.19 | 22.02 | 21760 | 4705.51 | 1.05% |
| 2026-03-23 | 22.73 | 21.55 | -1.75 | -7.51% | 21.38 | 22.99 | 34017 | 7461.38 | 1.63% |
| 2026-03-20 | 24.45 | 23.30 | -1.29 | -5.25% | 23.30 | 24.47 | 24600 | 5858.20 | 1.18% |
| 2026-03-19 | 23.77 | 24.59 | 0.20 | 0.82% | 23.77 | 25.37 | 38462 | 9461.40 | 1.85% |
| 2026-03-18 | 23.46 | 24.39 | 1.04 | 4.45% | 23.06 | 24.84 | 32660 | 7886.66 | 1.57% |
| 2026-03-17 | 23.65 | 23.35 | -0.31 | -1.31% | 23.28 | 24.26 | 17369 | 4129.83 | 0.83% |
| 2026-03-16 | 24.17 | 23.66 | -0.39 | -1.62% | 23.24 | 24.26 | 26994 | 6366.98 | 1.30% |
| 2026-03-13 | 24.60 | 24.05 | -0.50 | -2.04% | 24.05 | 24.91 | 21807 | 5344.09 | 1.05% |
| 2026-03-12 | 25.05 | 24.55 | -0.61 | -2.42% | 24.45 | 25.15 | 21420 | 5288.76 | 1.03% |
| 2026-03-11 | 25.04 | 25.16 | 0.21 | 0.84% | 24.60 | 25.30 | 20408 | 5100.87 | 0.98% |
| 2026-03-10 | 24.69 | 24.95 | 0.42 | 1.71% | 24.50 | 25.17 | 19921 | 4944.33 | 0.96% |
| 2026-03-09 | 24.90 | 24.53 | -0.35 | -1.41% | 23.93 | 25.00 | 40467 | 9919.23 | 1.94% |
| 2026-03-06 | 24.15 | 24.88 | 0.73 | 3.02% | 24.03 | 24.98 | 28963 | 7153.81 | 1.39% |
| 2026-03-05 | 24.90 | 24.15 | -0.09 | -0.37% | 24.00 | 24.99 | 27876 | 6811.10 | 1.34% |
| 2026-03-04 | 23.90 | 24.24 | -0.50 | -2.02% | 23.88 | 25.01 | 30771 | 7542.72 | 1.48% |
| 2026-03-03 | 27.28 | 24.74 | -2.31 | -8.54% | 24.70 | 27.38 | 71465 | 18453.05 | 3.43% |
| 2026-03-02 | 27.80 | 27.05 | -1.28 | -4.52% | 26.87 | 27.80 | 80343 | 21893.35 | 3.86% |
| 2026-02-27 | 25.74 | 28.33 | 2.58 | 10.02% | 25.51 | 28.33 | 93041 | 25566.21 | 4.47% |
| 2026-02-26 | 26.10 | 25.75 | -0.28 | -1.08% | 25.41 | 26.11 | 22831 | 5855.49 | 1.10% |
| 2026-02-25 | 25.36 | 26.03 | 0.67 | 2.64% | 25.36 | 26.10 | 35837 | 9279.51 | 1.72% |
| 2026-02-24 | 25.44 | 25.36 | 0.08 | 0.32% | 25.16 | 25.59 | 22156 | 5624.30 | 1.06% |
| 2026-02-13 | 25.29 | 25.28 | 0.10 | 0.40% | 25.01 | 25.55 | 15954 | 4042.23 | 0.77% |
| 2026-02-12 | 25.58 | 25.18 | -0.37 | -1.45% | 24.90 | 25.62 | 26751 | 6746.38 | 1.29% |
| 2026-02-11 | 25.98 | 25.55 | -0.43 | -1.66% | 25.51 | 25.98 | 29715 | 7619.96 | 1.43% |
| 2026-02-10 | 26.16 | 25.98 | -0.20 | -0.76% | 25.58 | 26.48 | 24354 | 6311.80 | 1.17% |
| 2026-02-09 | 25.91 | 26.18 | 0.39 | 1.51% | 25.91 | 26.88 | 26560 | 7019.41 | 1.28% |
| 2026-02-06 | 25.50 | 25.79 | 0.16 | 0.62% | 25.19 | 26.37 | 23934 | 6203.16 | 1.15% |
| 2026-02-05 | 25.74 | 25.63 | -0.09 | -0.35% | 25.50 | 26.35 | 17626 | 4569.86 | 0.85% |
| 2026-02-04 | 26.08 | 25.72 | -0.31 | -1.19% | 25.35 | 26.25 | 23149 | 5951.24 | 1.11% |
| 2026-02-03 | 25.88 | 26.03 | 0.26 | 1.01% | 25.74 | 26.30 | 17672 | 4584.12 | 0.85% |
| 2026-02-02 | 26.86 | 25.77 | -1.29 | -4.77% | 25.70 | 26.98 | 25293 | 6625.66 | 1.22% |
| 2026-01-30 | 26.55 | 27.06 | 0.31 | 1.16% | 26.35 | 27.44 | 27263 | 7327.60 | 1.31% |
| 2026-01-29 | 28.19 | 26.75 | -1.43 | -5.07% | 26.62 | 28.88 | 60950 | 16744.81 | 2.93% |
| 2026-01-28 | 26.81 | 28.18 | 1.30 | 4.84% | 26.45 | 28.40 | 46389 | 12704.48 | 2.23% |
| 2026-01-27 | 27.33 | 26.88 | -0.45 | -1.65% | 26.40 | 27.60 | 24802 | 6654.46 | 1.19% |
| 2026-01-26 | 27.88 | 27.33 | -0.55 | -1.97% | 27.10 | 28.12 | 27326 | 7519.62 | 1.31% |
| 2026-01-23 | 27.88 | 27.88 | 0.02 | 0.07% | 27.45 | 28.66 | 36615 | 10233.84 | 1.76% |
| 2026-01-22 | 27.31 | 27.86 | 0.55 | 2.01% | 27.00 | 27.88 | 27741 | 7632.59 | 1.33% |
| 2026-01-21 | 26.85 | 27.31 | 0.25 | 0.92% | 26.75 | 27.37 | 23395 | 6352.18 | 1.12% |
| 2026-01-20 | 27.37 | 27.06 | -0.31 | -1.13% | 26.66 | 27.56 | 32163 | 8666.11 | 1.55% |
| 2026-01-19 | 25.74 | 27.37 | 1.73 | 6.75% | 25.36 | 27.48 | 65938 | 17607.18 | 3.17% |
| 2026-01-16 | 25.59 | 25.64 | 0.14 | 0.55% | 25.23 | 25.84 | 20682 | 5270.02 | 0.99% |
| 2026-01-15 | 25.30 | 25.50 | 0.17 | 0.67% | 25.00 | 25.66 | 20861 | 5300.82 | 1.00% |
| 2026-01-14 | 25.42 | 25.33 | -0.06 | -0.24% | 24.94 | 26.50 | 35936 | 9225.43 | 1.73% |
| 2026-01-13 | 26.53 | 25.39 | -1.14 | -4.30% | 25.28 | 26.58 | 32912 | 8465.35 | 1.58% |
| 2026-01-12 | 26.27 | 26.53 | 0.44 | 1.69% | 26.10 | 26.76 | 36471 | 9635.97 | 1.75% |
| 2026-01-09 | 25.77 | 26.09 | 0.32 | 1.24% | 25.35 | 26.09 | 29908 | 7716.31 | 1.44% |
| 2026-01-08 | 24.86 | 25.77 | 0.62 | 2.47% | 24.83 | 26.00 | 34804 | 8911.95 | 1.67% |
| 2026-01-07 | 24.93 | 25.15 | 0.08 | 0.32% | 24.68 | 25.17 | 23913 | 5967.83 | 1.15% |
| 2026-01-06 | 25.33 | 25.07 | -0.31 | -1.22% | 24.98 | 25.80 | 31699 | 7999.25 | 1.52% |
| 2026-01-05 | 25.62 | 25.38 | -0.24 | -0.94% | 25.35 | 25.91 | 24145 | 6173.90 | 1.16% |
| 2025-12-31 | 25.81 | 25.62 | -0.20 | -0.77% | 25.25 | 25.89 | 23950 | 6120.64 | 1.15% |
| 2025-12-30 | 25.35 | 25.82 | 0.23 | 0.90% | 25.25 | 25.99 | 27623 | 7099.86 | 1.33% |
| 2025-12-29 | 25.09 | 25.59 | 0.86 | 3.48% | 24.74 | 25.87 | 42364 | 10782.07 | 2.04% |
| 2025-12-26 | 25.15 | 24.73 | -0.41 | -1.63% | 24.55 | 25.18 | 28324 | 7034.36 | 1.36% |
| 2025-12-25 | 25.29 | 25.14 | -0.01 | -0.04% | 24.80 | 25.29 | 22725 | 5676.13 | 1.09% |
| 2025-12-24 | 25.18 | 25.15 | 0.10 | 0.40% | 24.81 | 25.34 | 19533 | 4900.99 | 0.94% |
| 2025-12-23 | 25.09 | 25.05 | 0.07 | 0.28% | 24.90 | 25.34 | 19804 | 4963.41 | 0.95% |
| 2025-12-22 | 25.31 | 24.98 | -0.17 | -0.68% | 24.85 | 25.60 | 24837 | 6249.45 | 1.19% |
| 2025-12-19 | 25.29 | 25.15 | 0.03 | 0.12% | 25.03 | 25.49 | 17089 | 4305.51 | 0.82% |
| 2025-12-18 | 25.90 | 25.12 | -0.69 | -2.67% | 25.05 | 25.90 | 24362 | 6193.05 | 1.17% |
| 2025-12-17 | 25.39 | 25.81 | 0.42 | 1.65% | 25.05 | 25.93 | 24846 | 6364.24 | 1.19% |
| 2025-12-16 | 26.55 | 25.39 | -1.14 | -4.30% | 25.34 | 26.93 | 37060 | 9543.86 | 1.78% |
| 2025-12-15 | 26.53 | 26.53 | -0.19 | -0.71% | 26.28 | 27.15 | 24486 | 6527.63 | 1.18% |
| 2025-12-12 | 26.66 | 26.72 | 0.10 | 0.38% | 26.59 | 27.52 | 34182 | 9222.92 | 1.64% |
| 2025-12-11 | 26.96 | 26.62 | -0.47 | -1.73% | 26.53 | 27.30 | 23034 | 6207.32 | 1.11% |
| 2025-12-10 | 26.68 | 27.09 | 0.35 | 1.31% | 26.56 | 27.19 | 19646 | 5286.65 | 0.94% |
| 2025-12-09 | 26.95 | 26.74 | -0.38 | -1.40% | 26.62 | 27.76 | 32355 | 8735.94 | 1.55% |
| 2025-12-08 | 27.34 | 27.12 | -0.11 | -0.40% | 26.70 | 27.39 | 24592 | 6643.22 | 1.18% |
| 2025-12-05 | 26.56 | 27.23 | 0.63 | 2.37% | 26.56 | 27.46 | 28492 | 7698.45 | 1.37% |
| 2025-12-04 | 26.78 | 26.60 | -0.28 | -1.04% | 26.55 | 27.18 | 25573 | 6858.23 | 1.23% |
| 2025-12-03 | 28.00 | 26.88 | -1.12 | -4.00% | 26.70 | 28.00 | 45926 | 12517.56 | 2.21% |
| 2025-12-02 | 28.68 | 28.00 | -0.32 | -1.13% | 27.61 | 28.85 | 54929 | 15473.25 | 2.64% |
| 2025-12-01 | 28.70 | 28.32 | -0.38 | -1.32% | 28.28 | 29.10 | 75346 | 21561.60 | 3.62% |
| 2025-11-28 | 26.30 | 28.70 | 2.40 | 9.13% | 26.06 | 28.93 | 141583 | 39785.28 | 6.80% |
| 2025-11-27 | 24.36 | 26.30 | 1.90 | 7.79% | 24.36 | 26.36 | 83017 | 21308.90 | 3.99% |
| 2025-11-26 | 24.40 | 24.40 | -0.01 | -0.04% | 24.14 | 24.63 | 16084 | 3929.20 | 0.77% |
| 2025-11-25 | 23.79 | 24.41 | 0.91 | 3.87% | 23.56 | 25.27 | 40224 | 9872.14 | 1.93% |
| 2025-11-24 | 22.88 | 23.50 | 0.62 | 2.71% | 22.78 | 23.92 | 25596 | 5944.45 | 1.23% |
上证大盘股票行情在线 K线走势图
元利科技(603217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
