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
2026-03-20	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%
2026-03-06	12.72	12.89	0.12	0.94%	12.71	12.91	28822	3699	0.61%
2026-03-05	12.86	12.77	-0.05	-0.39%	12.77	12.93	30168	3874	0.64%
2026-03-04	13.05	12.82	-0.31	-2.36%	12.80	13.06	43387	5596	0.92%
2026-03-03	13.08	13.13	0.02	0.15%	12.97	13.32	60442	7927	1.28%
2026-03-02	13.33	13.11	-0.32	-2.38%	13.04	13.33	59641	7849	1.26%
2026-02-27	13.42	13.43	0.01	0.07%	13.36	13.46	36479	4892	0.77%
2026-02-26	13.55	13.42	-0.12	-0.89%	13.41	13.56	38280	5150	0.81%
2026-02-25	13.45	13.54	0.08	0.59%	13.43	13.64	37780	5121	0.80%
2026-02-24	13.49	13.46	0.04	0.30%	13.40	13.53	30692	4125	0.65%
2026-02-13	13.56	13.42	-0.14	-1.03%	13.41	13.66	43558	5892	0.92%
2026-02-12	13.78	13.56	-0.21	-1.53%	13.56	13.78	45508	6193	0.96%
2026-02-11	13.74	13.77	0.04	0.29%	13.71	13.79	31691	4358	0.67%
2026-02-10	13.91	13.73	-0.21	-1.51%	13.72	13.91	57455	7914	1.21%
2026-02-09	13.90	13.94	0.07	0.50%	13.85	13.95	49867	6929	1.05%
2026-02-06	14.08	13.87	-0.27	-1.91%	13.80	14.18	82407	11484	1.74%
2026-02-05	14.15	14.14	-0.11	-0.77%	14.14	14.35	92789	13208	1.96%
2026-02-04	14.05	14.25	0.11	0.78%	13.99	14.30	105276	14888	2.22%
2026-02-03	14.02	14.14	0.00	0.00%	13.96	14.35	91017	12828	1.92%
2026-02-02	13.87	14.14	0.19	1.36%	13.80	14.60	147178	20978	3.11%
2026-01-30	14.56	13.95	-0.82	-5.55%	13.93	14.56	219021	30898	4.63%
2026-01-29	13.39	14.77	1.34	9.98%	13.34	14.77	346612	49391	7.33%
2026-01-28	13.40	13.43	0.03	0.22%	13.28	13.50	53812	7200	1.14%
2026-01-27	13.54	13.40	-0.17	-1.25%	13.38	13.56	37497	5034	0.79%
2026-01-26	13.64	13.57	-0.12	-0.88%	13.45	13.64	55749	7542	1.18%
2026-01-23	13.62	13.69	0.08	0.59%	13.60	13.69	39645	5416	0.84%
2026-01-22	13.57	13.61	0.05	0.37%	13.52	13.64	28961	3934	0.61%
2026-01-21	13.66	13.56	-0.14	-1.02%	13.54	13.69	40778	5538	0.86%
2026-01-20	13.59	13.70	0.09	0.66%	13.56	13.70	35805	4886	0.76%
2026-01-19	13.57	13.61	-0.02	-0.15%	13.51	13.70	36707	4992	0.78%
2026-01-16	13.90	13.63	-0.28	-2.01%	13.58	13.94	98379	13483	2.08%
2026-01-15	13.94	13.91	-0.03	-0.22%	13.85	13.94	31149	4327	0.66%
2026-01-14	14.01	13.94	-0.09	-0.64%	13.90	14.11	63062	8839	1.33%
2026-01-13	14.14	14.03	-0.09	-0.64%	14.01	14.14	49544	6970	1.05%
2026-01-12	14.00	14.12	0.16	1.15%	13.93	14.12	55789	7838	1.18%
2026-01-09	13.89	13.96	0.06	0.43%	13.88	13.98	34998	4880	0.74%
2026-01-08	13.87	13.90	0.00	0.00%	13.82	13.94	27744	3851	0.59%
2026-01-07	14.00	13.90	-0.08	-0.57%	13.87	14.01	35296	4915	0.75%
2026-01-06	13.93	13.98	0.05	0.36%	13.87	13.99	33587	4686	0.71%
2026-01-05	13.85	13.93	0.09	0.65%	13.78	13.95	33024	4587	0.70%
2025-12-31	14.00	13.84	-0.16	-1.14%	13.79	14.03	36929	5121	0.78%
2025-12-30	14.02	14.00	-0.04	-0.28%	13.99	14.07	26344	3693	0.56%
2025-12-29	14.06	14.04	-0.10	-0.71%	14.02	14.13	24037	3380	0.51%
2025-12-26	14.22	14.14	-0.13	-0.91%	14.10	14.24	33460	4736	0.71%
2025-12-25	14.08	14.27	0.21	1.49%	14.03	14.35	42635	6058	0.90%
2025-12-24	14.01	14.06	0.02	0.14%	13.99	14.09	16387	2301	0.35%
2025-12-23	14.15	14.04	-0.12	-0.85%	14.04	14.16	20053	2822	0.42%
2025-12-22	14.13	14.16	0.01	0.07%	14.10	14.20	21759	3081	0.46%
2025-12-19	14.00	14.15	0.13	0.93%	13.95	14.16	25690	3621	0.54%
2025-12-18	14.00	14.02	-0.05	-0.36%	13.99	14.10	15758	2212	0.33%
2025-12-17	14.03	14.07	-0.01	-0.07%	13.90	14.12	23011	3220	0.49%
2025-12-16	14.13	14.08	-0.05	-0.35%	14.00	14.14	21962	3087	0.46%
2025-12-15	13.98	14.13	0.18	1.29%	13.98	14.15	30384	4288	0.64%
2025-12-12	13.95	13.95	-0.02	-0.14%	13.89	14.09	26970	3775	0.57%