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
2026-09-16	9.29	9.30	0.01	0.11%	9.17	9.31	26037	2404	0.55%
2026-09-15	9.40	9.29	-0.11	-1.17%	9.28	9.41	25995	2420	0.55%
2026-09-14	9.38	9.40	0.01	0.11%	9.37	9.46	21679	2038	0.46%
2026-09-11	9.60	9.39	-0.26	-2.69%	9.36	9.62	49490	4662	1.05%
2026-09-10	9.92	9.65	-0.31	-3.11%	9.64	10.02	61052	5950	1.29%
2026-09-09	9.84	9.96	0.09	0.91%	9.79	10.04	82983	8241	1.75%
2026-09-08	9.76	9.87	0.12	1.23%	9.74	9.89	53662	5274	1.13%
2026-09-07	9.68	9.75	0.05	0.52%	9.62	9.78	32454	3149	0.69%
2026-09-04	9.53	9.70	0.19	2.00%	9.51	9.78	76061	7389	1.61%
2026-09-03	9.57	9.51	-0.09	-0.94%	9.50	9.68	37595	3598	0.79%
2026-09-02	9.68	9.60	-0.13	-1.34%	9.58	9.78	37041	3579	0.78%
2026-09-01	9.48	9.73	0.22	2.31%	9.48	9.75	70102	6777	1.48%
2026-08-31	9.70	9.51	-0.21	-2.16%	9.50	9.71	57651	5511	1.22%
2026-08-28	9.64	9.72	0.07	0.73%	9.56	9.74	60194	5821	1.27%
2026-08-27	9.92	9.65	-0.38	-3.79%	9.58	9.93	133416	12934	2.82%
2026-08-26	10.03	10.03	-0.03	-0.30%	9.99	10.10	41674	4184	0.88%
2026-08-25	9.92	10.06	0.12	1.21%	9.92	10.12	46733	4700	0.99%
2026-08-24	9.87	9.94	0.10	1.02%	9.82	10.08	44327	4416	0.94%
2026-08-21	10.08	9.84	-0.29	-2.86%	9.78	10.09	77906	7667	1.65%
2026-08-20	10.41	10.56	0.16	1.54%	10.41	10.60	83036	8737	1.75%
2026-08-19	10.45	10.40	-0.06	-0.57%	10.37	10.48	48628	5058	1.03%
2026-08-18	10.45	10.46	0.01	0.10%	10.38	10.53	41230	4303	0.87%
2026-08-17	10.40	10.45	-0.01	-0.10%	10.26	10.46	47102	4878	1.00%
2026-08-14	10.50	10.46	-0.08	-0.76%	10.37	10.54	67482	7035	1.43%
2026-08-13	10.65	10.54	-0.06	-0.57%	10.51	10.73	99037	10526	2.09%
2026-08-12	10.42	10.60	0.15	1.44%	10.41	10.66	80874	8554	1.71%
2026-08-11	10.53	10.45	-0.12	-1.14%	10.43	10.59	52554	5509	1.11%
2026-08-10	10.31	10.57	0.23	2.22%	10.31	10.64	96762	10185	2.04%
2026-08-07	10.36	10.34	-0.04	-0.39%	10.21	10.38	67272	6913	1.42%
2026-08-06	10.40	10.38	-0.04	-0.38%	10.30	10.44	66239	6862	1.40%
2026-08-05	10.44	10.42	-0.02	-0.19%	10.33	10.49	74114	7703	1.57%
2026-08-04	10.62	10.44	-0.17	-1.60%	10.41	10.64	92828	9734	1.96%
2026-08-03	10.59	10.61	0.00	0.00%	10.46	10.63	78447	8294	1.66%
2026-07-31	10.20	10.61	0.10	0.95%	10.15	10.61	143322	14981	3.03%
2026-07-30	10.16	10.51	0.30	2.94%	10.16	10.75	195557	20592	4.13%
2026-07-29	10.10	10.21	0.06	0.59%	10.10	10.30	98278	10052	2.08%
2026-07-28	10.04	10.15	0.09	0.89%	10.01	10.30	83639	8479	1.77%
2026-07-27	10.06	10.06	0.03	0.30%	9.99	10.13	50585	5091	1.07%
2026-07-24	10.18	10.03	-0.17	-1.67%	10.03	10.24	41441	4182	0.88%
2026-07-23	10.18	10.20	0.00	0.00%	10.04	10.21	32625	3307	0.69%
2026-07-22	10.10	10.20	0.07	0.69%	9.99	10.22	46017	4652	0.97%
2026-07-21	10.28	10.13	-0.20	-1.94%	10.10	10.35	73272	7456	1.55%
2026-07-20	10.20	10.33	0.12	1.18%	10.20	10.45	71990	7442	1.52%
2026-07-17	10.33	10.21	-0.13	-1.26%	10.10	10.51	75456	7738	1.59%
2026-07-16	10.17	10.34	0.14	1.37%	10.10	10.40	93873	9671	1.98%
2026-07-15	9.83	10.20	0.35	3.55%	9.76	10.30	77928	7890	1.65%
2026-07-14	9.70	9.85	0.16	1.65%	9.63	9.86	32542	3183	0.69%
2026-07-13	9.75	9.69	-0.10	-1.02%	9.64	9.83	40437	3922	0.85%
2026-07-10	9.54	9.79	0.25	2.62%	9.47	9.92	51527	5025	1.09%
2026-07-09	9.67	9.54	-0.13	-1.34%	9.45	9.67	30115	2874	0.64%
2026-07-08	9.66	9.67	-0.05	-0.51%	9.59	9.79	26043	2522	0.55%
2026-07-07	10.00	9.72	-0.30	-2.99%	9.70	10.00	35886	3523	0.76%
2026-07-06	10.00	10.02	0.00	0.00%	9.93	10.08	36723	3677	0.78%
2026-07-03	9.94	10.02	0.09	0.91%	9.93	10.13	37024	3705	0.78%
2026-07-02	9.88	9.93	0.04	0.40%	9.83	10.04	50110	4979	1.06%
2026-07-01	9.60	9.89	0.29	3.02%	9.57	9.92	57730	5646	1.22%
2026-06-30	9.65	9.60	-0.12	-1.23%	9.49	9.74	50353	4834	1.06%
2026-06-29	9.46	9.72	0.20	2.10%	9.20	9.73	68510	6543	1.45%
2026-06-26	9.78	9.52	-0.30	-3.05%	9.51	9.82	71066	6841	1.50%
2026-06-25	9.82	9.82	0.02	0.20%	9.60	9.99	65436	6425	1.38%
2026-06-24	10.10	9.80	-0.30	-2.97%	9.80	10.10	56435	5587	1.19%
2026-06-23	10.05	10.10	-0.01	-0.10%	10.03	10.28	57867	5877	1.22%
2026-06-22	10.00	10.11	0.04	0.40%	9.82	10.16	63104	6302	1.33%
2026-06-18	9.99	10.07	0.04	0.40%	9.84	10.12	57004	5700	1.20%
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%