元利科技 (603217) - 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
2026-07-31	19.30	19.35	0.03	0.16%	19.29	19.78	20704	4033	0.99%
2026-07-30	19.10	19.32	0.15	0.78%	19.05	19.72	22925	4442	1.10%
2026-07-29	18.58	19.17	0.47	2.51%	18.37	19.29	24388	4620	1.17%
2026-07-28	18.32	18.70	-0.23	-1.22%	18.32	19.22	25618	4813	1.23%
2026-07-27	17.41	18.93	1.24	7.01%	17.41	18.93	33806	6178	1.62%
2026-07-24	17.82	17.69	-0.20	-1.12%	17.66	18.57	26632	4804	1.28%
2026-07-23	17.53	17.89	0.43	2.46%	17.40	17.94	17887	3172	0.86%
2026-07-22	17.66	17.46	-0.21	-1.19%	17.23	17.73	23051	4018	1.11%
2026-07-21	17.59	17.67	0.21	1.20%	16.69	17.80	44510	7688	2.14%
2026-07-20	18.50	17.46	-1.05	-5.67%	17.00	18.76	39030	6999	1.88%
2026-07-17	19.25	18.51	-0.74	-3.84%	18.25	19.38	23173	4367	1.11%
2026-07-16	19.57	19.25	-0.35	-1.79%	19.12	19.69	19380	3760	0.93%
2026-07-15	20.20	19.60	-0.67	-3.31%	19.33	20.25	30511	6018	1.47%
2026-07-14	19.73	20.27	0.55	2.79%	19.35	20.27	19264	3808	0.93%
2026-07-13	20.39	19.72	-0.53	-2.62%	19.54	20.39	27084	5360	1.30%
2026-07-10	20.13	20.25	0.10	0.50%	19.68	20.49	26691	5388	1.28%
2026-07-09	20.74	20.15	-0.63	-3.03%	19.85	20.88	33392	6731	1.60%
2026-07-08	21.72	20.78	-0.93	-4.28%	20.70	22.10	29991	6321	1.44%
2026-07-07	23.70	21.71	-2.19	-9.16%	21.60	23.86	51222	11474	2.46%
2026-07-06	22.89	23.90	1.10	4.82%	22.70	24.33	37026	8747	1.78%
2026-07-03	22.86	22.80	-0.28	-1.21%	22.61	23.11	22172	5050	1.07%
2026-07-02	22.81	23.08	0.48	2.12%	22.40	23.67	28333	6602	1.36%
2026-07-01	22.54	22.60	0.47	2.12%	21.92	22.84	21911	4930	1.05%
2026-06-30	22.55	22.43	-0.01	-0.04%	22.04	22.58	16628	3710	0.80%
2026-06-29	22.83	22.44	-0.44	-1.92%	21.92	23.07	22997	5147	1.11%
2026-06-26	23.52	22.88	-0.86	-3.62%	22.69	23.90	21290	4911	1.02%
2026-06-25	24.45	23.74	-0.35	-1.45%	23.47	24.45	23248	5538	1.12%
2026-06-24	23.53	24.09	0.41	1.73%	23.53	24.49	23813	5717	1.14%
2026-06-23	23.70	23.68	-0.02	-0.08%	23.58	24.31	21338	5099	1.03%
2026-06-22	23.99	23.70	-0.29	-1.21%	22.84	24.01	28676	6684	1.38%
2026-06-18	23.92	23.99	0.07	0.29%	23.42	24.10	21969	5242	1.06%
2026-06-17	24.10	23.92	-0.38	-1.56%	23.70	24.54	20985	5036	1.01%
2026-06-16	24.28	24.30	-0.16	-0.65%	24.07	24.73	21477	5245	1.03%
2026-06-15	23.97	24.46	0.68	2.86%	23.78	24.49	27159	6561	1.31%
2026-06-12	23.50	23.78	0.33	1.41%	23.22	23.78	33424	7883	1.61%
2026-06-11	24.42	23.45	-0.95	-3.89%	23.03	24.55	36925	8682	1.77%
2026-06-10	23.46	24.40	0.95	4.05%	23.46	24.57	37935	9142	1.82%
2026-06-09	23.52	23.45	0.14	0.60%	23.19	24.11	26766	6309	1.29%
2026-06-08	23.73	23.31	-1.11	-4.55%	22.89	24.69	30106	7102	1.45%
2026-06-05	24.53	24.42	-0.11	-0.45%	23.70	24.80	23360	5664	1.12%
2026-06-04	24.87	24.53	-0.33	-1.33%	24.02	25.00	28624	6976	1.38%
2026-06-03	25.53	24.86	-0.67	-2.62%	24.63	25.83	41210	10358	1.98%
2026-06-02	26.70	25.53	-1.18	-4.42%	25.33	26.70	39116	10092	1.88%
2026-06-01	26.69	26.71	-0.09	-0.34%	26.57	27.15	19957	5357	0.96%
2026-05-29	28.66	26.80	-1.86	-6.49%	26.51	28.78	44122	12102	2.12%
2026-05-28	28.74	28.66	0.21	0.74%	28.08	29.09	21847	6231	1.05%
2026-05-27	29.62	28.45	-1.17	-3.95%	28.00	30.10	36733	10629	1.77%
2026-05-26	28.65	29.62	0.78	2.70%	27.48	29.96	46937	13458	2.26%
2026-05-25	28.92	28.84	0.21	0.73%	28.66	29.70	41549	12092	2.00%
2026-05-22	28.56	28.63	0.28	0.99%	28.15	29.10	38564	11084	1.85%
2026-05-21	29.81	28.35	-1.55	-5.18%	28.00	30.09	56841	16533	2.73%
2026-05-20	30.00	29.90	-0.43	-1.42%	29.72	30.60	32144	9668	1.54%
2026-05-19	30.95	30.33	-0.71	-2.29%	30.06	31.49	41004	12528	1.97%
2026-05-18	31.53	31.04	-1.43	-4.40%	30.00	32.07	64594	19974	3.10%
2026-05-15	30.34	32.47	1.98	6.49%	30.32	33.24	100748	31875	4.84%
2026-05-14	29.55	30.49	0.94	3.18%	29.55	30.58	63601	19211	3.06%
2026-05-13	29.49	29.55	0.45	1.55%	29.16	30.69	55916	16728	2.69%
2026-05-12	29.40	29.10	-0.32	-1.09%	28.86	30.05	33826	9945	1.63%
2026-05-11	29.50	29.42	-0.12	-0.41%	28.86	29.87	49783	14577	2.39%
2026-05-08	29.59	29.54	-0.29	-0.97%	29.41	30.88	38592	11483	1.85%
2026-05-07	30.61	29.83	-1.02	-3.31%	29.57	30.63	58803	17646	2.83%
2026-05-06	30.83	30.85	0.14	0.46%	30.38	31.19	45449	13966	2.18%
2026-04-30	31.00	30.71	-0.34	-1.10%	30.50	32.00	50039	15629	2.40%
2026-04-29	30.86	31.05	0.10	0.32%	29.81	31.28	45761	14096	2.20%
2026-04-28	30.58	30.95	0.67	2.21%	30.36	31.50	67330	20931	3.24%
2026-04-27	29.50	30.28	0.78	2.64%	29.16	32.18	87359	26872	4.20%