科力远 sh.600478
6.56
+0.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.55 | 6.61 | 6.48 | 6.56 | +0.15% | 1.82 | 1.68% |
| 2026-05-21 | 6.65 | 6.78 | 6.55 | 6.55 | -1.21% | 2.27 | 2.04% |
| 2026-05-20 | 6.68 | 6.69 | 6.51 | 6.63 | -1.49% | 2.08 | 1.89% |
| 2026-05-19 | 6.78 | 6.79 | 6.63 | 6.73 | -0.74% | 2.22 | 1.99% |
| 2026-05-18 | 6.80 | 6.85 | 6.70 | 6.78 | -0.88% | 1.73 | 1.53% |
| 2026-05-15 | 6.83 | 6.94 | 6.80 | 6.84 | -0.29% | 2.46 | 2.16% |
| 2026-05-14 | 7.10 | 7.12 | 6.85 | 6.86 | -3.38% | 3.30 | 2.85% |
| 2026-05-13 | 7.05 | 7.11 | 7.01 | 7.10 | +0.28% | 3.01 | 2.55% |
| 2026-05-12 | 7.28 | 7.28 | 7.03 | 7.08 | -2.75% | 4.13 | 3.49% |
| 2026-05-11 | 7.46 | 7.61 | 7.25 | 7.28 | -2.67% | 6.13 | 5.01% |
| 2026-05-08 | 7.53 | 8.03 | 7.47 | 7.48 | -1.06% | 8.69 | 6.81% |
| 2026-05-07 | 7.70 | 7.72 | 7.44 | 7.56 | -2.07% | 5.91 | 4.70% |
| 2026-05-06 | 7.63 | 7.77 | 7.45 | 7.72 | +1.71% | 5.90 | 4.65% |
| 2026-04-30 | 7.86 | 7.86 | 7.58 | 7.59 | -5.12% | 7.36 | 5.75% |
| 2026-04-29 | 7.81 | 8.03 | 7.68 | 8.00 | +1.65% | 6.22 | 4.73% |
| 2026-04-28 | 7.73 | 7.90 | 7.56 | 7.87 | +1.55% | 5.35 | 4.12% |
| 2026-04-27 | 7.80 | 7.83 | 7.60 | 7.75 | +0.26% | 3.74 | 2.91% |
| 2026-04-24 | 7.47 | 7.78 | 7.44 | 7.73 | +2.66% | 4.39 | 3.45% |
| 2026-04-23 | 7.71 | 7.72 | 7.43 | 7.53 | -2.46% | 3.29 | 2.62% |
| 2026-04-22 | 7.69 | 7.83 | 7.64 | 7.72 | +0.26% | 3.66 | 2.85% |