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
2025-10-31	25.05	25.99	0.93	3.71%	24.90	26.25	64864	16687	3.12%
2025-10-30	24.38	25.06	0.69	2.83%	24.28	25.40	48770	12189	2.34%
2025-10-29	24.00	24.37	-0.01	-0.04%	23.78	24.52	31753	7688	1.53%
2025-10-28	24.01	24.38	0.38	1.58%	24.01	25.14	54137	13333	2.60%
2025-10-27	23.69	24.00	0.26	1.10%	23.69	24.30	25927	6224	1.25%
2025-10-24	23.80	23.74	-0.15	-0.63%	23.67	24.33	25834	6183	1.24%
2025-10-23	24.11	23.89	-0.27	-1.12%	23.48	24.25	31617	7507	1.52%
2025-10-22	24.75	24.16	-0.67	-2.70%	24.16	24.75	30384	7390	1.46%
2025-10-21	24.42	24.83	0.48	1.97%	24.05	25.30	43402	10718	2.09%
2025-10-20	25.34	24.35	-0.84	-3.33%	23.93	25.45	77112	18905	3.71%
2025-10-17	24.50	25.19	0.59	2.40%	24.29	25.68	72649	18206	3.49%
2025-10-16	24.36	24.60	0.18	0.74%	24.10	25.19	58351	14440	2.80%
2025-10-15	24.43	24.42	-0.08	-0.33%	23.76	24.92	62848	15218	3.02%
2025-10-14	23.46	24.50	1.05	4.48%	23.46	25.80	96664	24121	4.65%
2025-10-13	21.72	23.45	0.85	3.76%	21.52	23.45	50362	11495	2.42%
2025-10-10	22.70	22.60	-0.22	-0.96%	22.58	23.05	30897	7031	1.48%
2025-10-09	22.93	22.82	-0.01	-0.04%	22.53	23.23	41737	9508	2.01%
2025-09-30	22.20	22.83	0.63	2.84%	21.92	23.23	50806	11516	2.44%
2025-09-29	21.60	22.20	0.88	4.13%	21.39	22.63	56056	12379	2.69%
2025-09-26	21.22	21.32	0.03	0.14%	21.00	21.69	21560	4596	1.04%
2025-09-25	21.97	21.29	-0.55	-2.52%	21.28	21.97	28584	6154	1.37%
2025-09-24	20.90	21.84	0.79	3.75%	20.82	22.00	37745	8090	1.81%
2025-09-23	21.16	21.05	-0.28	-1.31%	20.30	21.44	32891	6834	1.58%
2025-09-22	21.50	21.33	-0.13	-0.61%	21.04	21.57	26770	5688	1.29%
2025-09-19	21.19	21.46	0.27	1.27%	21.19	21.87	39782	8562	1.91%
2025-09-18	21.09	21.19	0.10	0.47%	20.62	22.24	55637	11860	2.67%
2025-09-17	21.14	21.09	-0.21	-0.99%	20.93	21.25	26038	5486	1.25%
2025-09-16	20.51	21.30	0.68	3.30%	20.51	21.33	46600	9769	2.24%
2025-09-15	20.70	20.62	-0.01	-0.05%	20.59	21.07	29381	6092	1.41%
2025-09-12	20.82	20.63	-0.19	-0.91%	20.56	20.91	32830	6791	1.58%
2025-09-11	20.89	20.82	-0.03	-0.14%	20.39	20.91	36385	7527	1.75%
2025-09-10	21.33	20.85	-0.80	-3.70%	20.81	21.41	62115	13031	2.99%
2025-09-09	21.48	21.65	0.22	1.03%	21.43	22.42	91073	19974	4.38%
2025-09-08	21.46	21.43	0.35	1.66%	21.15	21.62	65708	14057	3.16%
2025-09-05	20.03	21.08	0.90	4.46%	20.03	21.50	66944	13997	3.22%
2025-09-04	19.91	20.18	0.28	1.41%	19.77	20.85	59334	12006	2.85%
2025-09-03	20.29	19.90	-0.35	-1.73%	19.88	20.58	35482	7160	1.71%
2025-09-02	20.78	20.25	-0.45	-2.17%	19.83	21.06	74202	15102	3.57%
2025-09-01	19.96	20.70	0.73	3.66%	19.62	20.89	74478	15180	3.58%
2025-08-29	19.19	19.97	0.86	4.50%	19.14	20.36	79239	15769	3.81%
2025-08-28	18.72	19.11	0.36	1.92%	18.68	19.13	45135	8555	2.17%
2025-08-27	19.12	18.75	-0.32	-1.68%	18.49	19.40	37990	7173	1.83%
2025-08-26	19.05	19.07	-0.01	-0.05%	18.91	19.14	24570	4677	1.18%
2025-08-25	18.93	19.08	0.20	1.06%	18.75	19.23	35395	6707	1.70%
2025-08-22	19.18	18.88	-0.30	-1.56%	18.71	19.25	43331	8165	2.08%
2025-08-21	18.71	19.18	0.54	2.90%	18.66	19.51	58226	11100	2.80%
2025-08-20	18.49	18.64	0.16	0.87%	18.42	18.64	19023	3528	0.91%
2025-08-19	18.47	18.48	-0.02	-0.11%	18.38	18.59	16964	3133	0.82%
2025-08-18	18.67	18.50	-0.12	-0.64%	18.43	18.74	32975	6124	1.58%
2025-08-15	18.35	18.62	0.24	1.31%	18.30	18.69	24766	4609	1.19%
2025-08-14	18.74	18.38	-0.37	-1.97%	18.35	19.14	38486	7207	1.85%
2025-08-13	18.55	18.75	0.17	0.91%	18.48	19.02	38783	7282	1.86%
2025-08-12	18.76	18.58	-0.05	-0.27%	18.44	18.76	17895	3321	0.86%
2025-08-11	18.48	18.63	0.18	0.98%	18.42	18.71	20413	3799	0.98%
2025-08-08	18.36	18.45	0.04	0.22%	18.21	18.45	18463	3383	0.89%
2025-08-07	18.65	18.41	-0.26	-1.39%	18.38	18.66	32897	6072	1.58%
2025-08-06	18.77	18.67	-0.04	-0.21%	18.63	18.77	18393	3435	0.88%
2025-08-05	18.71	18.71	0.04	0.21%	18.61	18.80	16056	3002	0.77%
2025-08-04	18.48	18.67	0.15	0.81%	18.27	18.67	17039	3149	0.82%
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%