元利科技(603217)股票信息
| 股票代码 | 603217 |
| 股票名称 | 元利科技 |
| 最新价/元 | 14.65 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.04 |
| 买入/元 | 14.65 |
| 卖出/元 | 14.66 |
| 昨收/元 | 15.11 |
| 今开/元 | 15.04 |
| 最高/元 | 15.04 |
| 最低/元 | 14.58 |
| 成交量/手 | 23498.52 |
| 成交额/万 | 3469.75 |
| 股净值/元 | 12.11 |
| 市净率 | 0.96 |
| 总市值/万 | 304991.44 |
| 流通值/万 | 303127.25 |
| 换手率/% | 1.14 |
| 入市日期 | 2019-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
元利科技(603217)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.04 | 14.65 | -0.46 | -3.04 | 23498.52 | 3469.75 | 1.14 |
| 2024-10-10 | 14.95 | 15.11 | 0.33 | 2.23 | 34282.72 | 5181.40 | 1.66 |
| 2024-10-09 | 15.98 | 14.78 | -1.46 | -8.99 | 38602.72 | 5923.02 | 1.87 |
| 2024-10-08 | 16.99 | 16.24 | 0.77 | 4.98 | 67769.04 | 11078.34 | 3.28 |
| 2024-09-30 | 14.85 | 15.47 | 1.22 | 8.56 | 50158.32 | 7548.94 | 2.42 |
| 2024-09-27 | 13.81 | 14.25 | 0.55 | 4.02 | 16758.60 | 2353.80 | 0.81 |
| 2024-09-26 | 13.36 | 13.70 | 0.33 | 2.47 | 16770.80 | 2263.16 | 0.81 |
| 2024-09-25 | 13.23 | 13.37 | 0.27 | 2.06 | 21144.00 | 2828.91 | 1.02 |
| 2024-09-24 | 12.62 | 13.10 | 0.51 | 4.05 | 16258.32 | 2096.17 | 0.79 |
| 2024-09-23 | 12.50 | 12.59 | 0.09 | 0.72 | 4991.36 | 628.24 | 0.24 |
| 2024-09-20 | 12.62 | 12.50 | -0.17 | -1.34 | 4697.20 | 588.64 | 0.23 |
| 2024-09-19 | 12.47 | 12.67 | 0.31 | 2.51 | 7843.76 | 989.01 | 0.38 |
| 2024-09-18 | 12.45 | 12.36 | 0.00 | 0.00 | 6661.60 | 816.81 | 0.32 |
| 2024-09-13 | 12.67 | 12.36 | -0.31 | -2.45 | 10646.00 | 1327.50 | 0.51 |
| 2024-09-12 | 12.76 | 12.67 | -0.09 | -0.71 | 7592.20 | 969.68 | 0.37 |
| 2024-09-11 | 12.72 | 12.76 | -0.02 | -0.16 | 7070.20 | 904.68 | 0.34 |
| 2024-09-10 | 12.80 | 12.78 | 0.03 | 0.24 | 8868.00 | 1125.01 | 0.43 |
| 2024-09-09 | 12.88 | 12.75 | -0.18 | -1.39 | 8771.96 | 1125.72 | 0.42 |
| 2024-09-06 | 13.16 | 12.93 | -0.29 | -2.19 | 9424.96 | 1225.69 | 0.46 |
| 2024-09-05 | 13.26 | 13.22 | -0.01 | -0.08 | 9443.87 | 1250.21 | 0.46 |
| 2024-09-04 | 13.13 | 13.23 | 0.00 | 0.00 | 7177.87 | 949.27 | 0.35 |
| 2024-09-03 | 13.13 | 13.23 | 0.11 | 0.84 | 8177.20 | 1080.94 | 0.40 |
| 2024-09-02 | 13.37 | 13.12 | -0.29 | -2.16 | 9609.88 | 1278.19 | 0.46 |
| 2024-08-30 | 13.39 | 13.41 | 0.03 | 0.22 | 13978.01 | 1887.89 | 0.68 |
| 2024-08-29 | 13.03 | 13.38 | 0.33 | 2.53 | 10352.01 | 1377.38 | 0.50 |
| 2024-08-28 | 12.96 | 13.05 | 0.00 | 0.00 | 6888.00 | 899.01 | 0.33 |
| 2024-08-27 | 13.10 | 13.05 | -0.05 | -0.38 | 6286.40 | 818.48 | 0.30 |
| 2024-08-26 | 12.87 | 13.10 | 0.23 | 1.79 | 10967.40 | 1439.30 | 0.53 |
| 2024-08-23 | 13.25 | 12.87 | -0.31 | -2.35 | 13385.00 | 1731.02 | 0.65 |
| 2024-08-22 | 13.36 | 13.18 | -0.14 | -1.05 | 5767.00 | 764.99 | 0.28 |
| 2024-08-21 | 13.28 | 13.32 | -0.01 | -0.08 | 4714.00 | 629.68 | 0.23 |
| 2024-08-20 | 13.55 | 13.33 | -0.22 | -1.62 | 7519.76 | 1007.61 | 0.36 |
| 2024-08-19 | 13.58 | 13.55 | 0.01 | 0.07 | 5575.00 | 757.66 | 0.27 |
| 2024-08-16 | 13.63 | 13.54 | -0.12 | -0.88 | 6411.00 | 871.15 | 0.31 |
| 2024-08-15 | 13.70 | 13.66 | -0.05 | -0.37 | 8818.80 | 1205.77 | 0.43 |
| 2024-08-14 | 13.78 | 13.71 | -0.16 | -1.15 | 5590.80 | 770.32 | 0.27 |
| 2024-08-13 | 13.75 | 13.87 | 0.12 | 0.87 | 6058.80 | 834.43 | 0.29 |
| 2024-08-12 | 13.72 | 13.75 | -0.04 | -0.29 | 6047.80 | 833.52 | 0.29 |
| 2024-08-09 | 14.05 | 13.79 | -0.16 | -1.15 | 7595.00 | 1060.97 | 0.37 |
| 2024-08-08 | 13.92 | 13.95 | 0.02 | 0.14 | 6755.00 | 936.19 | 0.33 |
| 2024-08-07 | 13.95 | 13.93 | -0.04 | -0.29 | 5463.72 | 760.36 | 0.26 |
| 2024-08-06 | 13.78 | 13.97 | 0.31 | 2.27 | 8655.92 | 1201.00 | 0.42 |
| 2024-08-05 | 13.80 | 13.66 | -0.25 | -1.80 | 9945.00 | 1375.79 | 0.48 |
| 2024-08-02 | 14.03 | 13.91 | -0.12 | -0.86 | 9575.00 | 1346.38 | 0.46 |
| 2024-08-01 | 14.08 | 14.03 | 0.01 | 0.07 | 7589.00 | 1066.24 | 0.37 |
| 2024-07-31 | 13.57 | 14.02 | 0.49 | 3.62 | 11359.92 | 1574.70 | 0.55 |
| 2024-07-30 | 13.47 | 13.53 | 0.06 | 0.45 | 5630.24 | 762.15 | 0.27 |
| 2024-07-29 | 13.56 | 13.47 | -0.06 | -0.44 | 6084.00 | 821.26 | 0.29 |
| 2024-07-26 | 13.31 | 13.53 | 0.22 | 1.65 | 7035.00 | 950.85 | 0.34 |
| 2024-07-25 | 13.10 | 13.31 | 0.15 | 1.14 | 8947.00 | 1190.36 | 0.43 |
| 2024-07-24 | 13.33 | 13.16 | -0.22 | -1.64 | 10068.60 | 1330.08 | 0.49 |
| 2024-07-23 | 13.69 | 13.38 | -0.30 | -2.19 | 7853.00 | 1066.17 | 0.38 |
| 2024-07-22 | 13.86 | 13.68 | -0.06 | -0.44 | 8178.60 | 1122.75 | 0.40 |
| 2024-07-19 | 13.60 | 13.74 | 0.12 | 0.88 | 8419.00 | 1156.26 | 0.41 |
| 2024-07-18 | 13.78 | 13.62 | -0.11 | -0.80 | 7582.40 | 1026.02 | 0.37 |
| 2024-07-17 | 13.81 | 13.73 | -0.08 | -0.58 | 5553.51 | 763.74 | 0.27 |
| 2024-07-16 | 13.68 | 13.81 | 0.01 | 0.07 | 6422.87 | 885.74 | 0.31 |
| 2024-07-15 | 14.08 | 13.80 | -0.21 | -1.50 | 6742.00 | 931.61 | 0.33 |
| 2024-07-12 | 14.10 | 14.01 | -0.09 | -0.64 | 9977.87 | 1398.86 | 0.48 |
| 2024-07-11 | 13.81 | 14.10 | 0.57 | 4.21 | 15120.00 | 2109.77 | 0.73 |
| 2024-07-10 | 13.63 | 13.53 | -0.13 | -0.95 | 8639.20 | 1182.19 | 0.42 |
| 2024-07-09 | 13.30 | 13.66 | 0.32 | 2.40 | 13064.00 | 1759.03 | 0.63 |
| 2024-07-08 | 13.75 | 13.34 | -0.37 | -2.70 | 9140.00 | 1233.07 | 0.44 |
| 2024-07-05 | 13.95 | 14.11 | 0.16 | 1.15 | 8390.00 | 1175.87 | 0.41 |
| 2024-07-04 | 14.39 | 13.95 | -0.43 | -2.99 | 9495.00 | 1337.25 | 0.46 |
| 2024-07-03 | 14.48 | 14.38 | -0.09 | -0.62 | 6790.20 | 978.55 | 0.33 |
| 2024-07-02 | 14.40 | 14.47 | 0.08 | 0.56 | 9842.20 | 1422.14 | 0.48 |
| 2024-07-01 | 14.11 | 14.39 | 0.29 | 2.06 | 11335.20 | 1606.93 | 0.55 |
| 2024-06-28 | 14.02 | 14.10 | 0.02 | 0.14 | 9122.00 | 1293.61 | 0.44 |
| 2024-06-27 | 14.29 | 14.08 | -0.35 | -2.43 | 9190.00 | 1312.45 | 0.44 |
| 2024-06-26 | 14.04 | 14.43 | 0.40 | 2.85 | 11865.00 | 1690.87 | 0.57 |
| 2024-06-25 | 13.96 | 14.03 | 0.10 | 0.72 | 10268.60 | 1442.75 | 0.50 |
| 2024-06-24 | 14.35 | 13.93 | -0.57 | -3.93 | 15551.00 | 2190.31 | 0.75 |
| 2024-06-21 | 14.53 | 14.50 | -0.01 | -0.07 | 6269.00 | 911.48 | 0.30 |
| 2024-06-20 | 14.86 | 14.51 | -0.32 | -2.16 | 13288.07 | 1943.92 | 0.64 |
| 2024-06-19 | 14.96 | 14.83 | -0.12 | -0.80 | 9044.00 | 1342.45 | 0.44 |
| 2024-06-18 | 14.97 | 14.95 | 0.01 | 0.07 | 11647.04 | 1739.74 | 0.56 |
| 2024-06-17 | 15.02 | 14.94 | -0.11 | -0.73 | 11610.24 | 1731.69 | 0.56 |
| 2024-06-14 | 15.25 | 15.05 | -0.17 | -1.12 | 10143.80 | 1528.57 | 0.49 |
| 2024-06-13 | 15.37 | 15.22 | -0.15 | -0.98 | 10919.60 | 1670.88 | 0.53 |
| 2024-06-12 | 15.16 | 15.37 | 0.23 | 1.52 | 12646.84 | 1936.28 | 0.61 |
| 2024-06-11 | 14.94 | 15.14 | 0.23 | 1.54 | 13454.27 | 2012.66 | 0.65 |
| 2024-06-07 | 14.81 | 14.91 | 0.22 | 1.50 | 17500.44 | 2607.71 | 0.85 |
| 2024-06-06 | 15.25 | 14.69 | -0.59 | -3.86 | 25131.20 | 3727.14 | 1.21 |
| 2024-06-05 | 15.37 | 15.28 | -0.09 | -0.59 | 15597.00 | 2396.30 | 0.75 |
| 2024-06-04 | 15.45 | 15.37 | -0.22 | -1.41 | 17034.60 | 2606.19 | 0.82 |
| 2024-06-03 | 15.80 | 15.59 | -0.29 | -1.83 | 19349.24 | 3019.54 | 0.94 |
| 2024-05-31 | 16.08 | 15.88 | -0.23 | -1.43 | 21652.00 | 3463.48 | 1.05 |
| 2024-05-30 | 16.15 | 16.11 | -0.05 | -0.31 | 19205.60 | 3114.96 | 0.93 |
| 2024-05-29 | 16.12 | 16.16 | -0.02 | -0.12 | 20655.24 | 3341.76 | 1.00 |
| 2024-05-28 | 16.44 | 16.18 | -0.25 | -1.52 | 25676.00 | 4197.60 | 1.24 |
| 2024-05-27 | 16.27 | 16.43 | 0.12 | 0.74 | 18101.67 | 2938.10 | 0.87 |
| 2024-05-24 | 16.54 | 16.31 | -0.07 | -0.43 | 16613.87 | 2725.49 | 0.80 |
| 2024-05-23 | 16.92 | 16.38 | -0.55 | -3.25 | 24670.29 | 4076.35 | 1.19 |
| 2024-05-22 | 16.86 | 16.93 | 0.08 | 0.48 | 21947.20 | 3713.81 | 1.06 |
| 2024-05-21 | 17.18 | 16.85 | -0.38 | -2.21 | 25555.80 | 4315.21 | 1.24 |
| 2024-05-20 | 16.97 | 17.23 | 0.32 | 1.89 | 33491.80 | 5747.06 | 1.62 |
| 2024-05-17 | 16.77 | 16.91 | 0.05 | 0.30 | 27388.00 | 4613.69 | 1.32 |
| 2024-05-16 | 17.08 | 16.86 | -0.22 | -1.29 | 35327.00 | 6027.64 | 1.71 |
| 2024-05-15 | 17.07 | 17.08 | -0.01 | -0.06 | 33244.00 | 5685.26 | 1.61 |
日K线
周K线
月K线
