伊力特(600197)股票信息
| 股票代码 | 600197 |
| 股票名称 | 伊力特 |
| 最新价/元 | 17.09 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.06 |
| 买入/元 | 17.09 |
| 卖出/元 | 17.10 |
| 昨收/元 | 17.10 |
| 今开/元 | 17.10 |
| 最高/元 | 17.69 |
| 最低/元 | 16.92 |
| 成交量/手 | 103140.30 |
| 成交额/万 | 17821.91 |
| 股净值/元 | 23.73 |
| 市净率 | 2.03 |
| 总市值/万 | 806669.61 |
| 流通值/万 | 806669.61 |
| 换手率/% | 2.19 |
| 入市日期 | 1999-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
伊力特(600197)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 17.10 | 17.09 | -0.01 | -0.06 | 103140.30 | 17821.91 | 2.19 |
| 2024-10-09 | 18.90 | 17.10 | -1.90 | -10.00 | 173943.03 | 30630.85 | 3.69 |
| 2024-10-08 | 20.99 | 19.00 | -0.09 | -0.47 | 313593.63 | 61676.88 | 6.64 |
| 2024-09-30 | 18.23 | 19.09 | 1.68 | 9.65 | 231434.35 | 42886.62 | 4.90 |
| 2024-09-27 | 16.90 | 17.41 | 1.24 | 7.67 | 175890.01 | 29861.95 | 3.73 |
| 2024-09-26 | 14.69 | 16.17 | 1.47 | 10.00 | 186982.82 | 29198.36 | 3.96 |
| 2024-09-25 | 15.01 | 14.70 | -0.13 | -0.88 | 88301.98 | 13233.41 | 1.87 |
| 2024-09-24 | 14.39 | 14.83 | 0.58 | 4.07 | 66352.00 | 9682.90 | 1.41 |
| 2024-09-23 | 14.26 | 14.25 | -0.01 | -0.07 | 28984.99 | 4152.95 | 0.61 |
| 2024-09-20 | 14.21 | 14.26 | -0.06 | -0.42 | 28309.00 | 4022.47 | 0.60 |
| 2024-09-19 | 13.80 | 14.32 | 0.56 | 4.07 | 65167.24 | 9265.27 | 1.38 |
| 2024-09-18 | 13.94 | 13.76 | -0.18 | -1.29 | 34920.24 | 4776.04 | 0.74 |
| 2024-09-13 | 14.21 | 13.94 | -0.26 | -1.83 | 28955.01 | 4071.05 | 0.61 |
| 2024-09-12 | 14.40 | 14.20 | -0.15 | -1.05 | 23771.12 | 3405.82 | 0.50 |
| 2024-09-11 | 14.36 | 14.35 | -0.05 | -0.35 | 15792.00 | 2263.15 | 0.33 |
| 2024-09-10 | 14.41 | 14.40 | 0.08 | 0.56 | 24327.00 | 3492.58 | 0.52 |
| 2024-09-09 | 14.48 | 14.32 | -0.24 | -1.65 | 24639.00 | 3539.34 | 0.52 |
| 2024-09-06 | 14.82 | 14.56 | -0.26 | -1.75 | 24362.00 | 3568.28 | 0.52 |
| 2024-09-05 | 14.60 | 14.82 | 0.19 | 1.30 | 26149.01 | 3859.13 | 0.55 |
| 2024-09-04 | 14.58 | 14.63 | -0.02 | -0.14 | 20295.00 | 2971.88 | 0.43 |
| 2024-09-03 | 14.58 | 14.65 | 0.09 | 0.62 | 29213.00 | 4274.62 | 0.62 |
| 2024-09-02 | 15.08 | 14.56 | -0.56 | -3.70 | 43903.00 | 6484.75 | 0.93 |
| 2024-08-30 | 14.76 | 15.12 | 0.25 | 1.68 | 60737.39 | 9184.69 | 1.29 |
| 2024-08-29 | 14.51 | 14.87 | 0.24 | 1.64 | 55745.13 | 8241.11 | 1.18 |
| 2024-08-28 | 15.05 | 14.63 | -0.33 | -2.21 | 45602.54 | 6680.54 | 0.97 |
| 2024-08-27 | 15.06 | 14.96 | -0.21 | -1.38 | 30056.00 | 4502.50 | 0.64 |
| 2024-08-26 | 15.40 | 15.17 | -0.18 | -1.17 | 31779.57 | 4846.15 | 0.67 |
| 2024-08-23 | 15.17 | 15.35 | 0.17 | 1.12 | 23614.01 | 3604.85 | 0.50 |
| 2024-08-22 | 15.79 | 15.18 | -0.60 | -3.80 | 44373.00 | 6795.66 | 0.94 |
| 2024-08-21 | 15.86 | 15.78 | -0.14 | -0.88 | 15852.00 | 2512.11 | 0.34 |
| 2024-08-20 | 16.16 | 15.92 | -0.24 | -1.49 | 22841.27 | 3647.56 | 0.48 |
| 2024-08-19 | 16.25 | 16.16 | -0.10 | -0.62 | 27256.00 | 4434.83 | 0.58 |
| 2024-08-16 | 16.30 | 16.26 | -0.08 | -0.49 | 13482.49 | 2196.20 | 0.29 |
| 2024-08-15 | 16.18 | 16.34 | 0.11 | 0.68 | 23379.87 | 3818.75 | 0.50 |
| 2024-08-14 | 16.39 | 16.23 | -0.21 | -1.28 | 20063.42 | 3264.84 | 0.43 |
| 2024-08-13 | 16.48 | 16.44 | -0.01 | -0.06 | 19280.00 | 3154.77 | 0.41 |
| 2024-08-12 | 16.40 | 16.45 | 0.01 | 0.06 | 24598.00 | 4032.57 | 0.52 |
| 2024-08-09 | 16.70 | 16.44 | -0.17 | -1.02 | 40740.96 | 6763.88 | 0.86 |
| 2024-08-08 | 16.40 | 16.61 | 0.23 | 1.40 | 49964.91 | 8255.16 | 1.06 |
| 2024-08-07 | 16.71 | 16.77 | 0.02 | 0.12 | 32521.37 | 5432.85 | 0.69 |
| 2024-08-06 | 16.55 | 16.75 | 0.24 | 1.45 | 33958.18 | 5655.44 | 0.72 |
| 2024-08-05 | 16.37 | 16.51 | -0.02 | -0.12 | 44778.00 | 7481.19 | 0.95 |
| 2024-08-02 | 16.53 | 16.53 | -0.13 | -0.78 | 27853.00 | 4633.91 | 0.59 |
| 2024-08-01 | 16.87 | 16.66 | -0.15 | -0.89 | 32406.04 | 5399.74 | 0.69 |
| 2024-07-31 | 16.10 | 16.81 | 0.71 | 4.41 | 51822.28 | 8600.58 | 1.10 |
| 2024-07-30 | 16.07 | 16.10 | -0.06 | -0.37 | 28028.01 | 4486.03 | 0.59 |
| 2024-07-29 | 16.34 | 16.16 | -0.22 | -1.34 | 32223.05 | 5257.83 | 0.68 |
| 2024-07-26 | 16.27 | 16.38 | 0.12 | 0.74 | 21389.98 | 3499.02 | 0.45 |
| 2024-07-25 | 16.22 | 16.26 | 0.04 | 0.25 | 19718.76 | 3202.79 | 0.42 |
| 2024-07-24 | 16.39 | 16.22 | -0.17 | -1.04 | 26136.00 | 4258.26 | 0.55 |
| 2024-07-23 | 16.93 | 16.39 | -0.54 | -3.19 | 31551.49 | 5245.28 | 0.67 |
| 2024-07-22 | 17.03 | 16.93 | -0.09 | -0.53 | 23702.00 | 4018.64 | 0.50 |
| 2024-07-19 | 16.79 | 17.02 | 0.13 | 0.77 | 29242.00 | 4958.22 | 0.62 |
| 2024-07-18 | 17.19 | 16.89 | -0.14 | -0.82 | 38966.09 | 6591.74 | 0.83 |
| 2024-07-17 | 16.83 | 17.03 | 0.22 | 1.31 | 31576.11 | 5348.21 | 0.67 |
| 2024-07-16 | 16.81 | 16.81 | -0.02 | -0.12 | 21459.32 | 3602.91 | 0.45 |
| 2024-07-15 | 16.96 | 16.83 | -0.19 | -1.12 | 25488.00 | 4303.79 | 0.54 |
| 2024-07-12 | 16.93 | 17.02 | 0.07 | 0.41 | 32137.86 | 5464.12 | 0.68 |
| 2024-07-11 | 16.66 | 16.95 | 0.55 | 3.35 | 50624.89 | 8542.77 | 1.07 |
| 2024-07-10 | 16.26 | 16.40 | 0.10 | 0.61 | 38612.00 | 6349.18 | 0.82 |
| 2024-07-09 | 16.11 | 16.30 | 0.18 | 1.12 | 46778.00 | 7568.93 | 0.99 |
| 2024-07-08 | 16.77 | 16.12 | -0.73 | -4.33 | 62627.36 | 10230.99 | 1.33 |
| 2024-07-05 | 16.71 | 16.85 | 0.08 | 0.48 | 33811.63 | 5665.86 | 0.72 |
| 2024-07-04 | 17.35 | 16.77 | -0.59 | -3.40 | 56058.76 | 9544.63 | 1.19 |
| 2024-07-03 | 17.82 | 17.36 | -0.19 | -1.08 | 40236.05 | 7014.24 | 0.85 |
| 2024-07-02 | 17.30 | 17.55 | 0.10 | 0.57 | 59730.39 | 10469.41 | 1.27 |
| 2024-07-01 | 17.70 | 17.45 | -0.36 | -2.02 | 80961.25 | 14007.63 | 1.72 |
| 2024-06-28 | 17.95 | 17.81 | -0.20 | -1.11 | 56686.10 | 10171.45 | 1.20 |
| 2024-06-27 | 18.25 | 18.01 | -0.30 | -1.64 | 24549.00 | 4443.96 | 0.52 |
| 2024-06-26 | 18.18 | 18.31 | 0.19 | 1.05 | 37690.00 | 6842.93 | 0.80 |
| 2024-06-25 | 17.96 | 18.12 | 0.14 | 0.78 | 38906.62 | 7082.57 | 0.82 |
| 2024-06-24 | 18.54 | 17.98 | -0.72 | -3.85 | 54178.59 | 9824.15 | 1.15 |
| 2024-06-21 | 18.69 | 18.70 | -0.24 | -1.27 | 29897.00 | 5619.34 | 0.63 |
| 2024-06-20 | 19.10 | 18.94 | -0.20 | -1.05 | 26214.87 | 4995.61 | 0.56 |
| 2024-06-19 | 19.28 | 19.14 | -0.16 | -0.83 | 33370.00 | 6407.61 | 0.71 |
| 2024-06-18 | 19.38 | 19.30 | -0.03 | -0.16 | 35220.95 | 6797.74 | 0.75 |
| 2024-06-17 | 19.25 | 19.33 | -0.06 | -0.31 | 24463.00 | 4712.34 | 0.52 |
| 2024-06-14 | 19.17 | 19.39 | 0.14 | 0.73 | 49182.96 | 9409.31 | 1.04 |
| 2024-06-13 | 19.50 | 19.25 | -0.31 | -1.59 | 44701.85 | 8623.06 | 0.95 |
| 2024-06-12 | 19.41 | 19.56 | 0.01 | 0.05 | 28397.68 | 5568.81 | 0.60 |
| 2024-06-11 | 19.52 | 19.55 | -0.16 | -0.81 | 34579.85 | 6702.24 | 0.73 |
| 2024-06-07 | 19.86 | 19.71 | 0.11 | 0.56 | 31349.00 | 6171.30 | 0.66 |
| 2024-06-06 | 19.98 | 19.60 | -0.38 | -1.90 | 43633.66 | 8587.48 | 0.92 |
| 2024-06-05 | 20.38 | 19.98 | -0.37 | -1.82 | 40784.08 | 8226.27 | 0.86 |
| 2024-06-04 | 19.91 | 20.35 | 0.40 | 2.01 | 41252.00 | 8327.14 | 0.87 |
| 2024-06-03 | 20.13 | 19.95 | -0.18 | -0.89 | 38191.00 | 7652.28 | 0.81 |
| 2024-05-31 | 20.18 | 20.13 | -0.05 | -0.25 | 26337.00 | 5317.26 | 0.56 |
| 2024-05-30 | 20.31 | 20.18 | -0.19 | -0.93 | 28427.42 | 5735.01 | 0.60 |
| 2024-05-29 | 20.32 | 20.37 | 0.00 | 0.00 | 29391.00 | 5987.81 | 0.62 |
| 2024-05-28 | 20.58 | 20.37 | -0.28 | -1.36 | 36196.02 | 7406.33 | 0.77 |
| 2024-05-27 | 20.65 | 20.65 | 0.06 | 0.29 | 43471.02 | 8957.40 | 0.92 |
| 2024-05-24 | 20.90 | 20.59 | -0.34 | -1.62 | 50033.00 | 10361.33 | 1.06 |
| 2024-05-23 | 21.48 | 20.93 | -0.67 | -3.10 | 54324.00 | 11491.62 | 1.15 |
| 2024-05-22 | 21.98 | 21.60 | -0.42 | -1.91 | 58441.59 | 12678.17 | 1.24 |
| 2024-05-21 | 22.13 | 22.02 | -0.20 | -0.90 | 55820.00 | 12303.65 | 1.18 |
| 2024-05-20 | 21.50 | 22.22 | 0.63 | 2.92 | 113177.79 | 24985.78 | 2.40 |
| 2024-05-17 | 21.27 | 21.59 | 0.36 | 1.70 | 71397.00 | 15367.77 | 1.51 |
| 2024-05-16 | 21.03 | 21.23 | 0.16 | 0.76 | 39268.60 | 8325.74 | 0.83 |
| 2024-05-15 | 21.30 | 21.07 | -0.21 | -0.99 | 28729.84 | 6082.50 | 0.61 |
| 2024-05-14 | 20.78 | 21.28 | 0.44 | 2.11 | 47301.96 | 9984.46 | 1.00 |
日K线
周K线
月K线
