伊力特 (600197) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.61	14.63	0.04	0.27%	14.56	14.69	30685	4484	0.65%
2025-07-31	14.82	14.59	-0.27	-1.82%	14.57	14.86	58986	8661	1.25%
2025-07-30	14.89	14.86	-0.03	-0.20%	14.78	14.99	45916	6845	0.97%
2025-07-29	14.89	14.89	0.00	0.00%	14.70	14.89	40868	6044	0.86%
2025-07-28	14.94	14.89	-0.06	-0.40%	14.84	14.97	45872	6828	0.97%
2025-07-25	15.23	14.95	-0.23	-1.52%	14.94	15.23	83049	12489	1.76%
2025-07-24	14.99	15.18	0.20	1.34%	14.98	15.18	60877	9192	1.29%
2025-07-23	15.21	14.98	-0.28	-1.83%	14.98	15.30	89241	13505	1.89%
2025-07-22	14.79	15.26	0.43	2.90%	14.73	15.30	132327	19891	2.80%
2025-07-21	14.75	14.83	0.10	0.68%	14.66	14.87	55319	8179	1.17%
2025-07-18	14.60	14.73	0.10	0.68%	14.60	14.75	47489	6977	1.00%
2025-07-17	14.62	14.63	0.03	0.21%	14.56	14.70	29485	4313	0.62%
2025-07-16	14.52	14.60	0.09	0.62%	14.48	14.64	34974	5098	0.74%
2025-07-15	14.68	14.51	-0.20	-1.36%	14.45	14.70	52898	7687	1.12%
2025-07-14	14.75	14.71	-0.08	-0.54%	14.67	14.79	39562	5821	0.84%
2025-07-11	14.68	14.79	0.13	0.89%	14.63	14.82	74758	11025	1.58%
2025-07-10	14.55	14.66	0.09	0.62%	14.52	14.69	44857	6558	0.95%
2025-07-09	14.55	14.57	0.01	0.07%	14.53	14.70	49277	7206	1.04%
2025-07-08	14.50	14.56	0.06	0.41%	14.47	14.57	40795	5924	0.86%
2025-07-07	14.50	14.50	0.02	0.14%	14.45	14.54	25423	3683	0.54%
2025-07-04	14.57	14.48	-0.08	-0.55%	14.46	14.59	43033	6248	0.91%
2025-07-03	14.70	14.56	-0.06	-0.41%	14.46	14.70	63607	9275	1.34%
2025-07-02	14.93	15.07	0.12	0.80%	14.90	15.10	75496	11345	1.60%
2025-07-01	14.89	14.95	0.03	0.20%	14.80	14.96	43577	6483	0.92%
2025-06-30	14.81	14.92	0.12	0.81%	14.75	15.03	70051	10432	1.48%
2025-06-27	14.77	14.80	0.01	0.07%	14.77	14.84	34977	5177	0.74%
2025-06-26	14.76	14.79	0.04	0.27%	14.75	14.88	47845	7085	1.01%
2025-06-25	14.75	14.75	0.04	0.27%	14.61	14.77	40829	6001	0.86%
2025-06-24	14.61	14.71	0.06	0.41%	14.60	14.72	36686	5390	0.78%
2025-06-23	14.52	14.65	0.04	0.27%	14.43	14.68	37653	5488	0.80%
2025-06-20	14.47	14.61	0.14	0.97%	14.47	14.70	49845	7293	1.05%
2025-06-19	14.51	14.47	-0.17	-1.16%	14.43	14.63	34362	4984	0.73%
2025-06-18	14.71	14.64	0.03	0.21%	14.62	14.88	52254	7707	1.10%
2025-06-17	14.51	14.61	0.07	0.48%	14.46	14.69	35836	5230	0.76%
2025-06-16	14.51	14.54	0.03	0.21%	14.34	14.55	33053	4772	0.70%
2025-06-13	14.75	14.51	-0.24	-1.63%	14.50	14.75	50730	7389	1.07%
2025-06-12	14.85	14.75	-0.11	-0.74%	14.69	14.87	41024	6046	0.87%
2025-06-11	14.77	14.86	0.06	0.41%	14.77	14.89	33303	4945	0.70%
2025-06-10	14.88	14.80	-0.08	-0.54%	14.67	14.90	38342	5673	0.81%
2025-06-09	14.85	14.88	0.06	0.40%	14.79	14.89	28367	4213	0.60%
2025-06-06	14.84	14.82	0.01	0.07%	14.77	14.92	30676	4555	0.65%
2025-06-05	14.88	14.81	-0.10	-0.67%	14.77	14.93	34877	5175	0.74%
2025-06-04	14.72	14.91	0.20	1.36%	14.66	14.91	48823	7237	1.03%
2025-06-03	14.65	14.71	0.01	0.07%	14.60	14.75	38321	5625	0.81%
2025-05-30	14.81	14.70	-0.11	-0.74%	14.68	14.82	29561	4357	0.62%
2025-05-29	14.85	14.81	-0.07	-0.47%	14.75	14.86	37163	5506	0.79%
2025-05-28	14.83	14.88	0.05	0.34%	14.75	14.94	44463	6604	0.94%
2025-05-27	14.58	14.83	0.26	1.78%	14.57	14.84	55579	8199	1.17%
2025-05-26	14.54	14.57	0.04	0.28%	14.48	14.75	33931	4955	0.72%
2025-05-23	14.72	14.53	-0.18	-1.22%	14.53	14.78	36585	5363	0.77%
2025-05-22	14.86	14.71	-0.14	-0.94%	14.68	14.87	24664	3642	0.52%
2025-05-21	14.87	14.85	0.01	0.07%	14.81	14.92	30270	4499	0.64%
2025-05-20	14.76	14.84	0.01	0.07%	14.76	14.90	27207	4042	0.57%
2025-05-19	14.70	14.83	0.08	0.54%	14.60	14.84	26971	3973	0.57%
2025-05-16	14.80	14.75	-0.07	-0.47%	14.71	14.86	22278	3288	0.47%
2025-05-15	14.90	14.82	-0.11	-0.74%	14.80	14.91	25957	3857	0.55%
2025-05-14	14.81	14.93	0.09	0.61%	14.73	15.03	45417	6756	0.96%
2025-05-13	14.91	14.84	-0.04	-0.27%	14.83	14.95	23953	3563	0.51%
2025-05-12	14.89	14.88	0.06	0.40%	14.80	14.90	25366	3765	0.54%
2025-05-09	14.92	14.82	-0.10	-0.67%	14.80	14.93	25225	3748	0.53%
2025-05-08	14.83	14.92	0.07	0.47%	14.75	14.94	31871	4741	0.67%
2025-05-07	14.92	14.85	0.07	0.47%	14.76	14.95	33256	4934	0.70%
2025-05-06	14.67	14.78	0.23	1.58%	14.62	14.79	35980	5296	0.76%
2025-04-30	14.66	14.55	-0.07	-0.48%	14.54	14.76	31534	4608	0.67%
2025-04-29	14.50	14.62	0.06	0.41%	14.47	14.69	27234	3981	0.58%
2025-04-28	14.70	14.56	-0.18	-1.22%	14.53	14.73	32386	4726	0.68%
2025-04-25	14.72	14.74	0.03	0.20%	14.70	14.85	27712	4100	0.59%
2025-04-24	14.73	14.71	-0.05	-0.34%	14.65	14.79	25155	3702	0.53%