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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.05 | 7.18 | 7.02 | 7.04 | -0.56% | 1.97 | 1.67% |
| 2026-02-12 | 7.10 | 7.15 | 7.02 | 7.08 | -0.14% | 1.48 | 1.25% |
| 2026-02-11 | 7.06 | 7.19 | 7.04 | 7.09 | +0.28% | 2.04 | 1.72% |
| 2026-02-10 | 7.07 | 7.09 | 6.98 | 7.07 | +0.28% | 1.86 | 1.59% |
| 2026-02-09 | 7.07 | 7.09 | 7.01 | 7.05 | +1.15% | 2.00 | 1.70% |
| 2026-02-06 | 6.83 | 7.09 | 6.79 | 6.97 | +0.72% | 2.36 | 2.03% |
| 2026-02-05 | 7.09 | 7.16 | 6.86 | 6.92 | -3.08% | 3.08 | 2.65% |
| 2026-02-04 | 6.95 | 7.19 | 6.92 | 7.14 | +2.88% | 3.12 | 2.63% |
| 2026-02-03 | 6.90 | 6.97 | 6.84 | 6.94 | +1.61% | 2.04 | 1.77% |
| 2026-02-02 | 6.98 | 7.08 | 6.80 | 6.83 | -2.57% | 2.56 | 2.22% |
| 2026-01-30 | 7.15 | 7.17 | 6.79 | 7.01 | -2.37% | 3.71 | 3.19% |
| 2026-01-29 | 7.27 | 7.36 | 7.16 | 7.18 | -2.05% | 3.18 | 2.64% |
| 2026-01-28 | 7.28 | 7.37 | 7.14 | 7.33 | +0.55% | 3.52 | 2.91% |
| 2026-01-27 | 7.55 | 7.65 | 7.09 | 7.29 | -4.33% | 6.42 | 5.30% |
| 2026-01-26 | 7.70 | 7.78 | 7.54 | 7.62 | -0.78% | 4.10 | 3.22% |
| 2026-01-23 | 7.50 | 7.72 | 7.46 | 7.68 | +3.09% | 4.42 | 3.48% |
| 2026-01-22 | 7.42 | 7.48 | 7.36 | 7.45 | +0.54% | 2.85 | 2.30% |
| 2026-01-21 | 7.22 | 7.44 | 7.19 | 7.41 | +2.07% | 3.94 | 3.21% |
| 2026-01-20 | 7.38 | 7.43 | 7.13 | 7.26 | -1.63% | 3.18 | 2.64% |
| 2026-01-19 | 7.30 | 7.42 | 7.23 | 7.38 | +1.23% | 2.85 | 2.33% |