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 |
|---|
| 2025-04-18 | 17.31 | 17.16 | -0.13 | -0.75% | 16.93 | 17.34 | 19429 | 3326.95 | 0.93% |
| 2025-04-17 | 16.93 | 17.29 | 0.18 | 1.05% | 16.87 | 17.56 | 29049 | 5035.97 | 1.40% |
| 2025-04-16 | 16.90 | 17.11 | 0.02 | 0.12% | 16.81 | 17.36 | 34432 | 5910.46 | 1.65% |
| 2025-04-15 | 16.50 | 17.09 | 0.64 | 3.89% | 16.30 | 17.57 | 50261 | 8582.00 | 2.42% |
| 2025-04-14 | 16.02 | 16.45 | 0.48 | 3.01% | 16.02 | 16.48 | 21372 | 3481.44 | 1.03% |
| 2025-04-11 | 15.62 | 15.97 | 0.01 | 0.06% | 15.62 | 16.10 | 17477 | 2790.24 | 0.84% |
| 2025-04-10 | 15.70 | 15.96 | 0.41 | 2.64% | 15.70 | 16.14 | 33196 | 5303.02 | 1.60% |
| 2025-04-09 | 15.48 | 15.55 | 0.25 | 1.63% | 14.22 | 15.59 | 35762 | 5369.20 | 1.72% |
| 2025-04-08 | 16.11 | 15.30 | -0.96 | -5.90% | 15.07 | 16.49 | 53005 | 8275.59 | 2.55% |
| 2025-04-07 | 16.50 | 16.26 | -1.81 | -10.02% | 16.26 | 17.18 | 57364 | 9491.79 | 2.76% |
| 2025-04-03 | 17.83 | 18.07 | -0.16 | -0.88% | 17.68 | 18.29 | 46532 | 8369.53 | 2.24% |
| 2025-04-02 | 17.65 | 18.23 | 0.37 | 2.07% | 17.61 | 18.94 | 59488 | 10805.19 | 2.86% |
| 2025-04-01 | 17.36 | 17.86 | 0.65 | 3.78% | 17.31 | 18.10 | 58968 | 10427.52 | 2.83% |
| 2025-03-31 | 17.88 | 17.21 | -0.85 | -4.71% | 17.10 | 17.98 | 66858 | 11684.36 | 3.21% |
| 2025-03-28 | 18.65 | 18.06 | -1.25 | -6.47% | 18.03 | 19.09 | 119474 | 22064.81 | 5.74% |
| 2025-03-27 | 19.90 | 19.31 | 0.39 | 2.06% | 19.09 | 20.81 | 187813 | 37309.64 | 9.03% |
| 2025-03-26 | 17.23 | 18.92 | 1.72 | 10.00% | 17.17 | 18.92 | 99148 | 18419.04 | 4.76% |
| 2025-03-25 | 16.82 | 17.20 | 0.34 | 2.02% | 16.72 | 17.39 | 21315 | 3644.88 | 1.02% |
| 2025-03-24 | 16.90 | 16.86 | -0.11 | -0.65% | 16.58 | 17.09 | 14452 | 2425.42 | 0.69% |
| 2025-03-21 | 17.25 | 16.97 | -0.18 | -1.05% | 16.92 | 17.28 | 14125 | 2411.78 | 0.68% |
| 2025-03-20 | 17.24 | 17.15 | -0.11 | -0.64% | 17.14 | 17.33 | 10635 | 1833.29 | 0.51% |
| 2025-03-19 | 17.40 | 17.26 | -0.17 | -0.98% | 17.15 | 17.40 | 14279 | 2462.29 | 0.69% |
| 2025-03-18 | 17.45 | 17.43 | 0.03 | 0.17% | 17.30 | 17.48 | 11775 | 2047.60 | 0.57% |
| 2025-03-17 | 17.47 | 17.40 | 0.02 | 0.12% | 17.31 | 17.49 | 9883 | 1716.77 | 0.47% |
| 2025-03-14 | 17.23 | 17.38 | 0.16 | 0.93% | 17.02 | 17.45 | 17832 | 3082.43 | 0.86% |
| 2025-03-13 | 17.25 | 17.22 | -0.08 | -0.46% | 17.05 | 17.34 | 13500 | 2319.86 | 0.65% |
| 2025-03-12 | 17.38 | 17.30 | -0.08 | -0.46% | 17.26 | 17.58 | 11815 | 2046.19 | 0.57% |
| 2025-03-11 | 17.38 | 17.38 | 0.00 | 0.00% | 17.23 | 17.50 | 12760 | 2215.05 | 0.61% |
| 2025-03-10 | 17.34 | 17.38 | 0.03 | 0.17% | 17.28 | 17.45 | 11897 | 2065.31 | 0.57% |
| 2025-03-07 | 17.05 | 17.35 | 0.30 | 1.76% | 16.93 | 17.35 | 14646 | 2507.81 | 0.70% |
| 2025-03-06 | 16.95 | 17.05 | 0.10 | 0.59% | 16.90 | 17.09 | 15139 | 2578.64 | 0.73% |
| 2025-03-05 | 17.30 | 16.95 | -0.33 | -1.91% | 16.81 | 17.30 | 18445 | 3128.62 | 0.89% |
| 2025-03-04 | 17.10 | 17.28 | 0.02 | 0.12% | 17.10 | 17.33 | 12213 | 2106.23 | 0.59% |
| 2025-03-03 | 17.08 | 17.26 | 0.20 | 1.17% | 17.00 | 17.49 | 15446 | 2676.66 | 0.74% |
| 2025-02-28 | 17.36 | 17.06 | -0.29 | -1.67% | 17.01 | 17.42 | 12457 | 2145.37 | 0.60% |
| 2025-02-27 | 17.48 | 17.35 | -0.18 | -1.03% | 17.15 | 17.54 | 15113 | 2621.84 | 0.73% |
| 2025-02-26 | 17.35 | 17.53 | 0.19 | 1.10% | 17.35 | 17.68 | 21217 | 3719.84 | 1.02% |
| 2025-02-25 | 17.02 | 17.34 | 0.39 | 2.30% | 16.84 | 17.78 | 31307 | 5448.11 | 1.50% |
| 2025-02-24 | 17.01 | 16.95 | -0.07 | -0.41% | 16.86 | 17.20 | 12034 | 2038.92 | 0.58% |
| 2025-02-21 | 17.05 | 17.02 | 0.00 | 0.00% | 16.90 | 17.10 | 13105 | 2229.28 | 0.63% |
| 2025-02-20 | 17.07 | 17.02 | 0.11 | 0.65% | 16.83 | 17.07 | 11194 | 1901.54 | 0.54% |
| 2025-02-19 | 16.58 | 16.91 | 0.37 | 2.24% | 16.58 | 17.00 | 10694 | 1798.19 | 0.51% |
| 2025-02-18 | 16.92 | 16.54 | -0.39 | -2.30% | 16.52 | 17.16 | 13766 | 2310.77 | 0.66% |
| 2025-02-17 | 16.85 | 16.93 | 0.04 | 0.24% | 16.83 | 17.01 | 7933 | 1342.44 | 0.38% |
| 2025-02-14 | 16.94 | 16.89 | -0.05 | -0.30% | 16.83 | 17.05 | 9237 | 1562.46 | 0.44% |
| 2025-02-13 | 17.20 | 16.94 | -0.25 | -1.45% | 16.94 | 17.23 | 11962 | 2046.54 | 0.57% |
| 2025-02-12 | 17.07 | 17.19 | 0.12 | 0.70% | 16.93 | 17.19 | 9383 | 1602.38 | 0.45% |
| 2025-02-11 | 17.02 | 17.07 | 0.05 | 0.29% | 16.83 | 17.08 | 11113 | 1887.00 | 0.53% |
| 2025-02-10 | 16.89 | 17.02 | 0.15 | 0.89% | 16.85 | 17.02 | 8937 | 1513.46 | 0.43% |
| 2025-02-07 | 16.97 | 16.87 | -0.10 | -0.59% | 16.77 | 17.06 | 17214 | 2920.20 | 0.83% |
| 2025-02-06 | 16.78 | 16.97 | 0.19 | 1.13% | 16.65 | 16.97 | 12149 | 2049.84 | 0.58% |
| 2025-02-05 | 16.81 | 16.78 | -0.01 | -0.06% | 16.59 | 16.90 | 10068 | 1682.33 | 0.48% |
| 2025-01-27 | 16.79 | 16.79 | -0.03 | -0.18% | 16.73 | 17.06 | 7510 | 1269.02 | 0.36% |
| 2025-01-24 | 16.74 | 16.82 | 0.07 | 0.42% | 16.58 | 16.83 | 10428 | 1742.09 | 0.50% |
| 2025-01-23 | 16.90 | 16.75 | -0.05 | -0.30% | 16.72 | 17.15 | 10872 | 1835.48 | 0.52% |
| 2025-01-22 | 17.03 | 16.80 | -0.23 | -1.35% | 16.75 | 17.03 | 6193 | 1043.74 | 0.30% |
| 2025-01-21 | 17.12 | 17.03 | -0.09 | -0.53% | 16.90 | 17.24 | 8129 | 1383.83 | 0.39% |
| 2025-01-20 | 16.89 | 17.12 | 0.23 | 1.36% | 16.84 | 17.20 | 13001 | 2215.26 | 0.62% |
| 2025-01-17 | 16.61 | 16.89 | 0.28 | 1.69% | 16.53 | 17.15 | 13365 | 2258.23 | 0.64% |
| 2025-01-16 | 16.66 | 16.61 | 0.12 | 0.73% | 16.39 | 16.73 | 8448 | 1399.99 | 0.41% |
| 2025-01-15 | 16.57 | 16.49 | -0.09 | -0.54% | 16.41 | 16.76 | 10395 | 1725.30 | 0.50% |
| 2025-01-14 | 16.21 | 16.58 | 0.51 | 3.17% | 16.07 | 16.59 | 12642 | 2064.07 | 0.61% |
| 2025-01-13 | 15.90 | 16.07 | -0.02 | -0.12% | 15.81 | 16.25 | 6759 | 1085.39 | 0.32% |
| 2025-01-10 | 16.41 | 16.09 | -0.35 | -2.13% | 16.08 | 16.55 | 8354 | 1359.02 | 0.40% |
| 2025-01-09 | 16.73 | 16.44 | -0.19 | -1.14% | 16.41 | 16.77 | 7625 | 1261.43 | 0.37% |
| 2025-01-08 | 16.45 | 16.63 | 0.17 | 1.03% | 16.21 | 16.70 | 12128 | 2004.05 | 0.58% |
| 2025-01-07 | 16.25 | 16.46 | 0.28 | 1.73% | 16.03 | 16.50 | 9017 | 1466.17 | 0.43% |
| 2025-01-06 | 16.00 | 16.18 | 0.11 | 0.68% | 15.64 | 16.30 | 11285 | 1816.39 | 0.54% |
| 2025-01-03 | 16.27 | 16.07 | -0.07 | -0.43% | 16.00 | 16.38 | 12420 | 2003.63 | 0.60% |
| 2025-01-02 | 16.28 | 16.14 | -0.14 | -0.86% | 16.07 | 16.54 | 12558 | 2041.29 | 0.61% |
| 2024-12-31 | 16.58 | 16.28 | -0.25 | -1.51% | 16.18 | 16.70 | 11694 | 1916.83 | 0.57% |
| 2024-12-30 | 16.74 | 16.53 | -0.21 | -1.25% | 16.47 | 16.96 | 14552 | 2433.39 | 0.70% |
| 2024-12-27 | 16.55 | 16.74 | 0.19 | 1.15% | 16.44 | 17.03 | 9660 | 1622.65 | 0.47% |
| 2024-12-26 | 16.56 | 16.55 | -0.01 | -0.06% | 16.53 | 16.73 | 8244 | 1369.48 | 0.40% |
| 2024-12-25 | 16.89 | 16.56 | -0.43 | -2.53% | 16.44 | 17.01 | 13111 | 2178.49 | 0.63% |
| 2024-12-24 | 16.88 | 16.99 | 0.12 | 0.71% | 16.72 | 17.20 | 12675 | 2149.37 | 0.61% |
| 2024-12-23 | 17.35 | 16.87 | -0.42 | -2.43% | 16.80 | 17.40 | 18556 | 3165.79 | 0.90% |
| 2024-12-20 | 17.38 | 17.29 | -0.04 | -0.23% | 17.20 | 17.55 | 16552 | 2874.10 | 0.80% |
| 2024-12-19 | 17.18 | 17.33 | 0.00 | 0.00% | 17.07 | 17.47 | 12212 | 2110.71 | 0.59% |
| 2024-12-18 | 17.43 | 17.33 | -0.01 | -0.06% | 17.21 | 17.63 | 12106 | 2107.98 | 0.59% |
上证大盘股票行情在线 K线走势图
