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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.39 | 7.40 | 7.21 | 7.29 | -0.41% | 2.85 | 2.35% |
| 2026-01-15 | 7.13 | 7.39 | 7.11 | 7.32 | +1.81% | 3.94 | 3.23% |
| 2026-01-14 | 7.30 | 7.41 | 7.09 | 7.19 | -1.91% | 5.12 | 4.23% |
| 2026-01-13 | 7.34 | 7.50 | 7.24 | 7.33 | -0.41% | 4.85 | 3.96% |
| 2026-01-12 | 7.42 | 7.49 | 7.28 | 7.36 | +1.10% | 4.96 | 4.06% |
| 2026-01-09 | 7.06 | 7.28 | 7.03 | 7.28 | +2.82% | 4.98 | 4.15% |
| 2026-01-08 | 7.25 | 7.25 | 7.01 | 7.08 | -2.75% | 5.38 | 4.55% |
| 2026-01-07 | 7.10 | 7.43 | 7.04 | 7.28 | +2.97% | 6.30 | 5.23% |
| 2026-01-06 | 6.99 | 7.12 | 6.99 | 7.07 | +1.73% | 2.94 | 2.50% |
| 2026-01-05 | 6.93 | 6.98 | 6.84 | 6.95 | +0.87% | 2.29 | 1.99% |
| 2025-12-31 | 6.95 | 6.98 | 6.83 | 6.89 | -0.43% | 1.80 | 1.57% |
| 2025-12-30 | 6.81 | 6.95 | 6.72 | 6.92 | +0.87% | 2.34 | 2.06% |
| 2025-12-29 | 7.01 | 7.06 | 6.84 | 6.86 | -2.00% | 2.86 | 2.48% |
| 2025-12-26 | 6.92 | 7.07 | 6.91 | 7.00 | +2.19% | 3.55 | 3.05% |
| 2025-12-25 | 6.79 | 6.88 | 6.73 | 6.85 | +0.44% | 2.21 | 1.95% |
| 2025-12-24 | 6.77 | 6.88 | 6.73 | 6.82 | +0.44% | 2.43 | 2.15% |
| 2025-12-23 | 6.70 | 6.87 | 6.68 | 6.79 | +1.80% | 3.36 | 2.97% |
| 2025-12-22 | 6.65 | 6.73 | 6.64 | 6.67 | +0.45% | 2.11 | 1.90% |
| 2025-12-19 | 6.56 | 6.68 | 6.52 | 6.64 | +1.53% | 2.06 | 1.87% |
| 2025-12-18 | 6.52 | 6.66 | 6.49 | 6.54 | -0.76% | 1.83 | 1.67% |