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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.67 | 4.77 | 4.67 | 4.74 | +1.50% | 1.00 | 1.27% |
| 2025-05-23 | 4.76 | 4.83 | 4.67 | 4.67 | -2.71% | 1.52 | 1.93% |
| 2025-05-22 | 4.96 | 4.99 | 4.78 | 4.80 | -3.42% | 2.13 | 2.62% |
| 2025-05-21 | 4.88 | 5.00 | 4.83 | 4.97 | +2.05% | 2.44 | 2.97% |
| 2025-05-20 | 4.86 | 4.89 | 4.83 | 4.87 | +0.21% | 0.93 | 1.14% |
| 2025-05-19 | 4.83 | 4.88 | 4.77 | 4.86 | +0.62% | 0.79 | 0.98% |
| 2025-05-16 | 4.81 | 4.89 | 4.77 | 4.83 | +0.42% | 0.76 | 0.94% |
| 2025-05-15 | 4.93 | 4.93 | 4.81 | 4.81 | -2.24% | 0.86 | 1.07% |
| 2025-05-14 | 4.93 | 4.96 | 4.89 | 4.92 | -0.81% | 0.94 | 1.15% |
| 2025-05-13 | 5.03 | 5.06 | 4.92 | 4.96 | -0.40% | 1.42 | 1.71% |
| 2025-05-12 | 4.98 | 5.02 | 4.94 | 4.98 | +2.05% | 1.61 | 1.94% |
| 2025-05-09 | 4.95 | 4.97 | 4.82 | 4.88 | -1.41% | 0.96 | 1.18% |
| 2025-05-08 | 4.87 | 4.98 | 4.87 | 4.95 | +1.02% | 1.08 | 1.31% |
| 2025-05-07 | 4.94 | 4.98 | 4.86 | 4.90 | +0.41% | 1.29 | 1.57% |
| 2025-05-06 | 4.78 | 4.88 | 4.76 | 4.88 | +3.17% | 1.19 | 1.48% |