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
2025-09-16	15.64	15.73	0.13	0.83%	15.56	15.73	36151	5651	0.76%
2025-09-15	15.75	15.60	-0.17	-1.08%	15.56	15.76	55545	8683	1.17%
2025-09-12	15.98	15.77	-0.21	-1.31%	15.74	16.09	60366	9577	1.28%
2025-09-11	15.80	15.98	0.11	0.69%	15.68	15.98	68276	10813	1.44%
2025-09-10	15.77	15.87	0.10	0.63%	15.65	16.03	62649	9938	1.32%
2025-09-09	15.85	15.77	-0.10	-0.63%	15.63	15.86	57363	9014	1.21%
2025-09-08	15.87	15.87	-0.01	-0.06%	15.80	16.00	68073	10822	1.44%
2025-09-05	15.75	15.88	0.07	0.44%	15.60	15.90	57871	9111	1.22%
2025-09-04	15.56	15.81	0.25	1.61%	15.50	15.83	80048	12565	1.69%
2025-09-03	16.11	15.56	-0.54	-3.35%	15.56	16.23	78791	12480	1.67%
2025-09-02	16.31	16.10	-0.23	-1.41%	15.97	16.52	99645	16181	2.11%
2025-09-01	16.00	16.33	0.21	1.30%	15.89	16.33	104513	16918	2.21%
2025-08-29	15.88	16.12	0.25	1.58%	15.87	16.40	114500	18538	2.42%
2025-08-28	16.01	15.87	-0.16	-1.00%	15.49	16.12	115280	18207	2.44%
2025-08-27	16.40	16.03	-0.42	-2.55%	16.02	16.45	116375	18845	2.46%
2025-08-26	16.60	16.45	-0.33	-1.97%	16.45	16.85	148409	24580	3.14%
2025-08-25	16.37	16.78	0.50	3.07%	16.28	16.93	217910	36107	4.61%
2025-08-22	16.30	16.28	0.02	0.12%	16.09	16.32	117833	19112	2.49%
2025-08-21	16.58	16.26	-0.53	-3.16%	16.16	16.58	193088	31501	4.08%
2025-08-20	15.55	16.79	1.09	6.94%	15.50	17.20	354549	58514	7.49%
2025-08-19	15.32	15.70	0.40	2.61%	15.31	15.90	177479	27799	3.75%
2025-08-18	15.31	15.30	0.02	0.13%	15.22	15.38	83882	12835	1.77%
2025-08-15	15.20	15.28	0.06	0.39%	15.16	15.34	85619	13053	1.81%
2025-08-14	15.44	15.22	-0.19	-1.23%	15.22	15.63	111591	17250	2.36%
2025-08-13	15.40	15.41	0.02	0.13%	15.25	15.54	93701	14408	1.98%
2025-08-12	15.51	15.39	-0.24	-1.54%	15.27	15.66	152020	23499	3.21%
2025-08-11	14.91	15.63	0.70	4.69%	14.91	15.86	247144	38164	5.22%
2025-08-08	14.76	14.93	0.19	1.29%	14.70	15.10	81573	12161	1.72%
2025-08-07	14.74	14.74	-0.01	-0.07%	14.70	14.78	29978	4416	0.63%
2025-08-06	14.74	14.75	0.02	0.14%	14.64	14.75	31899	4688	0.67%
2025-08-05	14.69	14.73	0.06	0.41%	14.65	14.75	28322	4165	0.60%
2025-08-04	14.61	14.67	0.04	0.27%	14.56	14.68	28555	4175	0.60%
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%