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
2025-08-01	18.37	18.52	0.16	0.87%	18.37	18.76	29664	5513	1.43%
2025-07-31	18.70	18.36	-0.32	-1.71%	18.28	18.75	22805	4217	1.10%
2025-07-30	18.82	18.68	-0.18	-0.95%	18.53	19.03	19354	3632	0.93%
2025-07-29	18.79	18.86	0.05	0.27%	18.51	18.86	29676	5548	1.43%
2025-07-28	18.80	18.81	0.01	0.05%	18.70	18.86	17733	3327	0.85%
2025-07-25	18.96	18.80	-0.18	-0.95%	18.77	18.98	24249	4572	1.17%
2025-07-24	19.01	18.98	-0.08	-0.42%	18.81	19.08	29041	5499	1.40%
2025-07-23	18.86	19.06	0.10	0.53%	18.81	19.50	54555	10434	2.62%
2025-07-22	18.74	18.96	0.22	1.17%	18.57	19.00	34406	6465	1.65%
2025-07-21	18.50	18.74	0.25	1.35%	18.47	18.77	33254	6205	1.60%
2025-07-18	18.35	18.49	0.17	0.93%	18.31	18.69	28151	5208	1.35%
2025-07-17	18.29	18.32	0.03	0.16%	18.19	18.50	21095	3861	1.01%
2025-07-16	18.10	18.29	0.19	1.05%	18.10	18.40	19605	3579	0.94%
2025-07-15	18.18	18.10	-0.11	-0.60%	17.95	18.35	25801	4677	1.24%
2025-07-14	18.29	18.21	-0.12	-0.65%	18.09	18.29	23698	4305	1.14%
2025-07-11	18.10	18.33	0.29	1.61%	18.02	19.15	49505	9135	2.38%
2025-07-10	17.98	18.04	0.06	0.33%	17.97	18.27	17514	3170	0.84%
2025-07-09	18.45	17.98	-0.45	-2.44%	17.95	18.45	24413	4424	1.17%
2025-07-08	17.86	18.43	0.63	3.54%	17.67	18.46	31797	5772	1.53%
2025-07-07	17.68	17.80	0.11	0.62%	17.61	17.83	11984	2128	0.58%
2025-07-04	18.00	17.69	-0.24	-1.34%	17.65	18.14	16814	2986	0.81%
2025-07-03	17.94	17.93	0.05	0.28%	17.78	18.02	11138	1994	0.54%
2025-07-02	18.01	17.88	-0.09	-0.50%	17.75	18.05	15717	2805	0.76%
2025-07-01	17.79	17.97	0.09	0.50%	17.71	18.03	22976	4107	1.10%
2025-06-30	18.01	18.23	0.22	1.22%	17.86	18.26	23246	4208	1.12%
2025-06-27	18.00	18.01	0.09	0.50%	17.89	18.32	17088	3079	0.82%
2025-06-26	18.10	17.92	-0.19	-1.05%	17.83	18.29	20538	3702	0.99%
2025-06-25	18.05	18.11	0.11	0.61%	17.77	18.24	24252	4372	1.17%
2025-06-24	17.71	18.00	0.27	1.52%	17.71	18.01	20283	3623	0.97%
2025-06-23	17.49	17.73	0.24	1.37%	17.38	17.77	19411	3415	0.93%
2025-06-20	17.58	17.49	-0.03	-0.17%	17.44	17.84	18999	3343	0.91%
2025-06-19	18.07	17.52	-0.51	-2.83%	17.45	18.12	18198	3228	0.87%
2025-06-18	18.23	18.03	-0.22	-1.21%	17.86	18.25	16774	3018	0.81%
2025-06-17	18.58	18.25	-0.23	-1.24%	18.17	18.63	23101	4243	1.11%
2025-06-16	18.51	18.48	-0.12	-0.65%	18.36	18.74	29594	5482	1.42%
2025-06-13	18.81	18.60	-0.21	-1.12%	18.45	19.21	48074	9038	2.31%
2025-06-12	18.77	18.81	0.07	0.37%	18.55	19.05	31504	5910	1.51%
2025-06-11	18.55	18.74	0.12	0.64%	18.55	19.36	30904	5821	1.49%
2025-06-10	18.70	18.62	-0.12	-0.64%	18.37	19.11	50781	9492	2.44%
2025-06-09	17.83	18.74	0.81	4.52%	17.82	18.91	55453	10280	2.66%
2025-06-06	17.82	17.93	0.20	1.13%	17.73	18.37	29262	5284	1.41%
2025-06-05	18.03	17.73	-0.30	-1.66%	17.63	18.19	33019	5891	1.59%
2025-06-04	17.35	18.03	0.55	3.15%	17.35	18.47	54758	9885	2.63%
2025-06-03	17.00	17.48	0.47	2.76%	16.88	17.60	31012	5373	1.49%
2025-05-30	17.34	17.01	-0.42	-2.41%	16.99	17.74	30228	5220	1.45%
2025-05-29	16.97	17.43	0.50	2.95%	16.89	17.67	37407	6473	1.80%
2025-05-28	17.10	16.93	-0.17	-0.99%	16.82	17.18	13122	2224	0.63%
2025-05-27	17.04	17.10	-0.01	-0.06%	16.81	17.12	14522	2464	0.70%
2025-05-26	17.02	17.11	-0.02	-0.12%	16.90	17.19	11571	1973	0.56%
2025-05-23	16.86	17.13	0.27	1.60%	16.69	17.22	23330	3983	1.12%
2025-05-22	17.25	16.86	-0.39	-2.26%	16.86	17.32	20113	3428	0.97%
2025-05-21	17.43	17.25	-0.18	-1.03%	17.16	17.44	16095	2773	0.77%
2025-05-20	17.26	17.43	0.12	0.69%	16.99	17.43	23096	3967	1.11%
2025-05-19	17.49	17.31	-0.18	-1.03%	17.25	17.58	22123	3833	1.06%
2025-05-16	17.35	17.49	0.26	1.51%	17.28	17.58	28439	4971	1.37%
2025-05-15	17.22	17.23	0.02	0.12%	17.18	17.62	29578	5137	1.42%
2025-05-14	17.26	17.21	-0.07	-0.41%	17.05	17.26	16680	2860	0.80%
2025-05-13	17.35	17.28	0.08	0.47%	17.16	17.48	24242	4184	1.16%
2025-05-12	17.37	17.20	0.02	0.12%	17.05	17.37	15498	2660	0.74%
2025-05-09	17.34	17.18	-0.16	-0.92%	17.12	17.37	13670	2353	0.66%
2025-05-08	17.26	17.34	-0.08	-0.46%	17.26	17.45	19313	3353	0.93%
2025-05-07	17.14	17.42	0.37	2.17%	17.14	17.47	26203	4539	1.26%
2025-05-06	16.93	17.05	0.16	0.95%	16.86	17.08	15239	2587	0.73%
2025-04-30	16.97	16.89	-0.13	-0.76%	16.78	17.15	16125	2727	0.77%
2025-04-29	16.42	17.02	0.53	3.21%	16.42	17.07	22082	3741	1.06%
2025-04-28	16.68	16.49	-0.31	-1.85%	16.36	16.85	20312	3353	0.98%
2025-04-25	17.30	16.80	-1.02	-5.72%	16.48	17.30	45845	7717	2.20%
2025-04-24	17.58	17.82	0.13	0.73%	17.58	18.05	21134	3761	1.02%