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
2025-09-16	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%
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%