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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.75 | 6.18 | 5.65 | 5.97 | +2.93% | 10.53 | 10.73% |
| 2025-06-23 | 5.41 | 5.80 | 5.35 | 5.80 | +7.21% | 8.27 | 8.79% |
| 2025-06-20 | 5.51 | 5.72 | 5.38 | 5.41 | -2.35% | 5.97 | 6.47% |
| 2025-06-19 | 5.60 | 5.84 | 5.49 | 5.54 | -2.81% | 8.41 | 8.94% |
| 2025-06-18 | 5.51 | 5.72 | 5.35 | 5.70 | +3.26% | 9.87 | 10.80% |
| 2025-06-17 | 5.05 | 5.52 | 5.05 | 5.52 | +9.96% | 7.30 | 8.15% |
| 2025-06-16 | 4.94 | 5.03 | 4.91 | 5.02 | +1.21% | 1.32 | 1.59% |
| 2025-06-13 | 5.11 | 5.11 | 4.95 | 4.96 | -2.36% | 1.63 | 1.96% |
| 2025-06-12 | 5.13 | 5.15 | 5.05 | 5.08 | -0.78% | 1.65 | 1.95% |
| 2025-06-11 | 5.02 | 5.18 | 5.01 | 5.12 | +1.79% | 2.56 | 3.00% |
| 2025-06-10 | 5.04 | 5.08 | 4.94 | 5.03 | 0.00% | 2.15 | 2.57% |
| 2025-06-09 | 4.94 | 5.08 | 4.92 | 5.03 | +2.44% | 2.05 | 2.45% |
| 2025-06-06 | 4.89 | 4.95 | 4.88 | 4.91 | -0.20% | 1.29 | 1.57% |
| 2025-06-05 | 4.92 | 4.96 | 4.87 | 4.92 | -0.20% | 1.55 | 1.90% |
| 2025-06-04 | 4.86 | 4.99 | 4.84 | 4.93 | +1.23% | 2.16 | 2.64% |
| 2025-06-03 | 4.95 | 4.96 | 4.83 | 4.87 | +1.46% | 2.32 | 2.85% |
| 2025-05-30 | 4.97 | 4.97 | 4.77 | 4.80 | -3.81% | 2.64 | 3.29% |
| 2025-05-29 | 4.69 | 5.05 | 4.66 | 4.99 | +6.40% | 3.37 | 4.13% |
| 2025-05-28 | 4.75 | 4.77 | 4.67 | 4.69 | -1.47% | 0.72 | 0.92% |
| 2025-05-27 | 4.75 | 4.79 | 4.65 | 4.76 | +0.42% | 1.02 | 1.30% |