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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.80 | 5.91 | 5.73 | 5.90 | +2.08% | 4.22 | 4.33% |
| 2025-07-21 | 5.77 | 5.79 | 5.72 | 5.78 | +0.17% | 1.90 | 1.98% |
| 2025-07-18 | 5.69 | 5.82 | 5.68 | 5.77 | +1.23% | 2.45 | 2.56% |
| 2025-07-17 | 5.68 | 5.71 | 5.64 | 5.70 | +0.18% | 1.77 | 1.87% |
| 2025-07-16 | 5.67 | 5.75 | 5.65 | 5.69 | +0.18% | 1.79 | 1.88% |
| 2025-07-15 | 5.82 | 5.85 | 5.65 | 5.68 | -2.91% | 3.75 | 3.94% |
| 2025-07-14 | 5.87 | 5.98 | 5.82 | 5.85 | -0.17% | 3.59 | 3.66% |
| 2025-07-11 | 5.83 | 5.89 | 5.74 | 5.86 | +1.03% | 3.55 | 3.67% |
| 2025-07-10 | 5.77 | 5.88 | 5.75 | 5.80 | +1.05% | 3.55 | 3.67% |
| 2025-07-09 | 5.84 | 5.84 | 5.71 | 5.74 | -1.20% | 3.00 | 3.12% |
| 2025-07-08 | 5.82 | 5.84 | 5.76 | 5.81 | +0.35% | 2.90 | 3.00% |
| 2025-07-07 | 5.77 | 5.85 | 5.75 | 5.79 | -0.17% | 2.26 | 2.34% |
| 2025-07-04 | 5.88 | 5.89 | 5.72 | 5.80 | -1.69% | 3.63 | 3.76% |
| 2025-07-03 | 5.81 | 5.93 | 5.72 | 5.90 | +0.51% | 4.41 | 4.54% |
| 2025-07-02 | 6.01 | 6.06 | 5.84 | 5.87 | -3.45% | 5.22 | 5.32% |
| 2025-07-01 | 6.24 | 6.31 | 5.96 | 6.08 | -2.72% | 7.23 | 7.12% |
| 2025-06-30 | 6.39 | 6.39 | 6.13 | 6.25 | +0.16% | 10.85 | 10.44% |
| 2025-06-27 | 5.94 | 6.49 | 5.94 | 6.24 | +5.76% | 14.62 | 13.80% |
| 2025-06-26 | 5.83 | 6.12 | 5.81 | 5.90 | -0.17% | 7.12 | 7.19% |
| 2025-06-25 | 5.97 | 6.07 | 5.83 | 5.91 | -1.00% | 7.71 | 7.83% |