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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.05 | 7.23 | 6.80 | 6.86 | -3.65% | 3.95 | 3.39% |
| 2026-03-20 | 7.15 | 7.42 | 7.06 | 7.12 | -0.28% | 3.95 | 3.28% |
| 2026-03-19 | 7.34 | 7.35 | 7.10 | 7.14 | -4.16% | 3.19 | 2.65% |
| 2026-03-18 | 7.49 | 7.55 | 7.35 | 7.45 | -0.27% | 2.59 | 2.09% |
| 2026-03-17 | 7.76 | 7.86 | 7.47 | 7.47 | -3.11% | 3.51 | 2.76% |
| 2026-03-16 | 7.81 | 7.88 | 7.62 | 7.71 | -1.41% | 3.76 | 2.93% |
| 2026-03-13 | 7.80 | 8.03 | 7.77 | 7.82 | -0.26% | 5.26 | 3.99% |
| 2026-03-12 | 7.79 | 7.87 | 7.70 | 7.84 | +0.38% | 3.89 | 3.00% |
| 2026-03-11 | 7.68 | 7.90 | 7.66 | 7.81 | +1.17% | 4.31 | 3.31% |
| 2026-03-10 | 7.77 | 7.88 | 7.68 | 7.72 | +0.65% | 4.06 | 3.14% |
| 2026-03-09 | 7.61 | 7.69 | 7.33 | 7.67 | -0.78% | 4.56 | 3.65% |
| 2026-03-06 | 7.71 | 7.85 | 7.65 | 7.73 | -0.39% | 3.82 | 2.96% |
| 2026-03-05 | 7.87 | 7.92 | 7.71 | 7.76 | +1.17% | 4.33 | 3.33% |
| 2026-03-04 | 7.57 | 7.91 | 7.57 | 7.67 | -0.39% | 5.37 | 4.16% |
| 2026-03-03 | 8.13 | 8.17 | 7.69 | 7.70 | -5.06% | 9.16 | 6.98% |
| 2026-03-02 | 8.26 | 8.46 | 8.07 | 8.11 | -2.99% | 11.93 | 8.72% |
| 2026-02-27 | 8.55 | 8.55 | 7.97 | 8.36 | +2.70% | 19.89 | 14.46% |
| 2026-02-26 | 8.10 | 8.14 | 7.88 | 8.14 | +10.00% | 6.03 | 4.48% |
| 2026-02-25 | 7.17 | 7.45 | 7.17 | 7.40 | +3.06% | 3.28 | 2.67% |
| 2026-02-24 | 7.15 | 7.27 | 7.10 | 7.18 | +1.99% | 2.27 | 1.89% |