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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.65 | 7.80 | 7.55 | 7.70 | +0.39% | 3.83 | 2.99% |
| 2026-04-20 | 7.69 | 7.78 | 7.63 | 7.67 | -0.52% | 2.87 | 2.24% |
| 2026-04-17 | 7.64 | 7.82 | 7.61 | 7.71 | +0.52% | 3.52 | 2.74% |
| 2026-04-16 | 7.52 | 7.69 | 7.48 | 7.67 | +2.40% | 3.69 | 2.90% |
| 2026-04-15 | 7.75 | 7.75 | 7.48 | 7.49 | -2.73% | 3.70 | 2.94% |
| 2026-04-14 | 7.55 | 7.70 | 7.48 | 7.70 | +2.94% | 4.46 | 3.52% |
| 2026-04-13 | 7.35 | 7.51 | 7.33 | 7.48 | +0.67% | 3.90 | 3.14% |
| 2026-04-10 | 7.21 | 7.56 | 7.21 | 7.43 | +3.48% | 5.30 | 4.29% |
| 2026-04-09 | 7.18 | 7.27 | 7.11 | 7.18 | -1.10% | 2.18 | 1.82% |
| 2026-04-08 | 7.15 | 7.27 | 7.13 | 7.26 | +3.27% | 3.14 | 2.62% |
| 2026-04-07 | 6.99 | 7.17 | 6.98 | 7.03 | +1.15% | 2.63 | 2.23% |
| 2026-04-03 | 7.20 | 7.30 | 6.90 | 6.95 | -3.61% | 2.97 | 2.54% |
| 2026-04-02 | 7.15 | 7.33 | 7.07 | 7.21 | +0.42% | 3.30 | 2.75% |
| 2026-04-01 | 7.31 | 7.43 | 7.15 | 7.18 | +0.14% | 4.07 | 3.38% |
| 2026-03-31 | 7.45 | 7.48 | 7.15 | 7.17 | -4.78% | 4.18 | 3.46% |
| 2026-03-30 | 7.53 | 7.61 | 7.26 | 7.53 | -0.13% | 4.87 | 3.94% |
| 2026-03-27 | 7.10 | 7.58 | 7.08 | 7.54 | +4.87% | 6.16 | 5.01% |
| 2026-03-26 | 7.14 | 7.39 | 7.08 | 7.19 | +0.28% | 3.80 | 3.15% |
| 2026-03-25 | 7.08 | 7.21 | 7.03 | 7.17 | +1.85% | 3.26 | 2.75% |
| 2026-03-24 | 7.00 | 7.07 | 6.75 | 7.04 | +2.62% | 3.39 | 2.93% |