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
2026-06-17	10.30	10.03	-0.27	-2.62%	9.98	10.31	88572	8903	1.87%
2026-06-16	10.66	10.30	-0.36	-3.38%	10.25	10.66	105507	10887	2.23%
2026-06-15	10.53	10.66	0.13	1.23%	10.51	10.75	79003	8398	1.67%
2026-06-12	10.45	10.53	0.09	0.86%	10.38	10.68	93668	9870	1.98%
2026-06-11	10.63	10.44	-0.27	-2.52%	10.43	10.70	67863	7116	1.43%
2026-06-10	10.81	10.71	-0.13	-1.20%	10.60	10.89	69672	7467	1.47%
2026-06-09	11.01	10.84	-0.21	-1.90%	10.80	11.03	40870	4442	0.86%
2026-06-08	11.18	11.05	-0.20	-1.78%	11.01	11.32	54385	6051	1.15%
2026-06-05	11.34	11.25	0.00	0.00%	11.15	11.45	59150	6670	1.25%
2026-06-04	11.81	11.25	-0.62	-5.22%	11.24	11.93	110076	12634	2.33%
2026-06-03	12.30	11.87	-0.49	-3.96%	11.78	12.32	124692	14868	2.64%
2026-06-02	12.77	12.36	-0.41	-3.21%	12.35	12.77	100107	12528	2.12%
2026-06-01	12.87	12.77	-0.31	-2.37%	12.61	12.93	102691	13120	2.17%
2026-05-29	12.79	13.08	0.33	2.59%	12.55	13.20	150691	19529	3.18%
2026-05-28	12.80	12.75	-0.35	-2.67%	12.53	12.92	122826	15646	2.60%
2026-05-27	12.60	13.10	0.33	2.58%	12.41	13.40	201906	26057	4.27%
2026-05-26	12.35	12.77	0.30	2.41%	12.33	12.80	120910	15271	2.56%
2026-05-25	12.21	12.47	0.23	1.88%	12.03	12.55	82846	10233	1.75%
2026-05-22	12.48	12.24	-0.25	-2.00%	12.19	12.55	62399	7690	1.32%
2026-05-21	12.32	12.49	0.09	0.73%	12.32	12.57	72743	9064	1.54%
2026-05-20	12.26	12.40	0.10	0.81%	12.23	12.49	79057	9801	1.67%
2026-05-19	12.17	12.30	0.10	0.82%	12.17	12.34	43208	5312	0.91%
2026-05-18	12.25	12.20	0.01	0.08%	12.11	12.34	45165	5512	0.95%
2026-05-15	12.10	12.19	0.03	0.25%	11.95	12.25	56529	6831	1.19%
2026-05-14	12.03	12.16	0.13	1.08%	11.88	12.41	72921	8853	1.54%
2026-05-13	12.12	12.03	-0.06	-0.50%	11.99	12.13	33932	4081	0.72%
2026-05-12	12.25	12.09	-0.16	-1.31%	12.08	12.25	32288	3921	0.68%
2026-05-11	12.16	12.25	0.07	0.57%	12.10	12.29	42112	5141	0.89%
2026-05-08	12.14	12.18	0.04	0.33%	12.08	12.22	31615	3842	0.67%
2026-05-07	12.23	12.14	-0.10	-0.82%	12.14	12.33	43900	5372	0.93%
2026-05-06	12.26	12.24	-0.02	-0.16%	12.18	12.30	46182	5652	0.98%
2026-04-30	12.25	12.26	0.00	0.00%	12.15	12.34	36947	4529	0.78%
2026-04-29	12.18	12.26	0.04	0.33%	12.18	12.35	44205	5430	0.93%
2026-04-28	11.96	12.22	0.33	2.78%	11.94	12.25	68380	8306	1.45%
2026-04-27	12.00	11.89	-0.18	-1.49%	11.85	12.01	34223	4076	0.72%
2026-04-24	12.12	12.07	0.06	0.50%	11.93	12.18	52450	6327	1.11%
2026-04-23	11.87	12.01	0.16	1.35%	11.87	12.20	62388	7517	1.32%
2026-04-22	11.89	11.85	-0.04	-0.34%	11.83	11.89	17283	2047	0.37%
2026-04-21	11.92	11.89	-0.04	-0.34%	11.87	12.03	18815	2242	0.40%
2026-04-20	11.93	11.93	-0.02	-0.17%	11.90	12.03	26375	3154	0.56%
2026-04-17	12.07	11.95	-0.15	-1.24%	11.88	12.07	30278	3611	0.64%
2026-04-16	12.05	12.10	0.05	0.41%	11.98	12.13	24211	2922	0.51%
2026-04-15	12.05	12.05	0.00	0.00%	11.99	12.09	20062	2413	0.42%
2026-04-14	11.98	12.05	0.09	0.75%	11.93	12.05	21793	2612	0.46%
2026-04-13	11.98	11.96	-0.04	-0.33%	11.91	11.99	17729	2118	0.37%
2026-04-10	11.95	12.00	0.07	0.59%	11.95	12.07	21764	2618	0.46%
2026-04-09	12.09	11.93	-0.17	-1.40%	11.93	12.09	24472	2930	0.52%
2026-04-08	11.95	12.10	0.24	2.02%	11.95	12.11	29815	3591	0.63%
2026-04-07	11.82	11.86	0.00	0.00%	11.79	11.88	21224	2512	0.45%
2026-04-03	12.12	11.86	-0.27	-2.23%	11.80	12.14	26049	3102	0.55%
2026-04-02	12.07	12.13	0.01	0.08%	12.03	12.18	32543	3943	0.69%
2026-04-01	12.05	12.12	0.08	0.66%	12.01	12.19	31317	3791	0.66%
2026-03-31	12.28	12.04	0.05	0.42%	12.03	12.37	45721	5577	0.97%
2026-03-30	11.90	11.99	0.04	0.33%	11.78	12.04	22758	2714	0.48%
2026-03-27	11.73	11.95	0.12	1.01%	11.72	11.98	20350	2423	0.43%
2026-03-26	11.99	11.83	-0.16	-1.33%	11.80	12.04	20996	2498	0.44%
2026-03-25	11.94	11.99	0.06	0.50%	11.94	12.02	22420	2685	0.47%
2026-03-24	11.83	11.93	0.21	1.79%	11.70	11.97	28969	3435	0.61%
2026-03-23	12.24	11.72	-0.64	-5.18%	11.67	12.26	53619	6391	1.13%
2026-03-20	12.65	12.36	-0.28	-2.22%	12.36	12.75	31575	3949	0.67%
2026-03-19	12.83	12.64	-0.29	-2.24%	12.62	12.90	32920	4199	0.70%
2026-03-18	13.10	12.93	-0.13	-1.00%	12.90	13.10	23927	3099	0.51%
2026-03-17	13.04	13.06	-0.02	-0.15%	12.97	13.10	32855	4285	0.69%
2026-03-16	12.91	13.08	0.16	1.24%	12.89	13.15	45943	5996	0.97%
2026-03-13	12.85	12.92	0.02	0.16%	12.84	13.00	31548	4084	0.67%
2026-03-12	12.87	12.90	0.02	0.16%	12.80	13.05	38291	4927	0.81%
2026-03-11	12.90	12.88	-0.02	-0.16%	12.84	12.90	21148	2721	0.45%
2026-03-10	12.85	12.90	0.07	0.55%	12.84	12.93	24871	3203	0.53%
2026-03-09	12.82	12.83	-0.06	-0.47%	12.74	12.84	29251	3742	0.62%