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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.13 | 6.17 | 6.08 | 6.14 | -0.16% | 3.16 | 3.10% |
| 2025-08-18 | 6.16 | 6.18 | 6.07 | 6.15 | +1.15% | 4.21 | 4.13% |
| 2025-08-15 | 6.08 | 6.18 | 6.02 | 6.08 | -0.16% | 5.29 | 5.21% |
| 2025-08-14 | 5.93 | 6.33 | 5.87 | 6.09 | +3.05% | 7.32 | 7.21% |
| 2025-08-13 | 5.83 | 5.94 | 5.82 | 5.91 | +1.20% | 2.76 | 2.81% |
| 2025-08-12 | 5.90 | 5.91 | 5.77 | 5.84 | -1.02% | 2.06 | 2.13% |
| 2025-08-11 | 5.72 | 5.96 | 5.72 | 5.90 | +4.24% | 4.21 | 4.32% |
| 2025-08-08 | 5.68 | 5.71 | 5.64 | 5.66 | -0.53% | 1.15 | 1.21% |
| 2025-08-07 | 5.74 | 5.75 | 5.65 | 5.69 | -0.52% | 1.27 | 1.34% |
| 2025-08-06 | 5.70 | 5.74 | 5.66 | 5.72 | +0.35% | 1.10 | 1.16% |
| 2025-08-05 | 5.67 | 5.74 | 5.66 | 5.70 | +1.06% | 1.39 | 1.46% |
| 2025-08-04 | 5.55 | 5.66 | 5.51 | 5.64 | +0.89% | 1.19 | 1.28% |
| 2025-08-01 | 5.66 | 5.68 | 5.57 | 5.59 | -1.24% | 1.44 | 1.54% |
| 2025-07-31 | 5.71 | 5.78 | 5.63 | 5.66 | -1.05% | 1.64 | 1.73% |
| 2025-07-30 | 5.89 | 5.89 | 5.66 | 5.72 | -2.56% | 2.80 | 2.92% |
| 2025-07-29 | 5.84 | 5.96 | 5.80 | 5.87 | -0.17% | 2.66 | 2.71% |
| 2025-07-28 | 5.81 | 5.91 | 5.76 | 5.88 | +1.55% | 2.76 | 2.82% |
| 2025-07-25 | 5.87 | 5.87 | 5.76 | 5.79 | -1.36% | 1.89 | 1.96% |
| 2025-07-24 | 5.72 | 5.91 | 5.70 | 5.87 | +2.62% | 3.24 | 3.34% |
| 2025-07-23 | 5.96 | 5.96 | 5.71 | 5.72 | -3.05% | 3.43 | 3.57% |