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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.47 | 6.60 | 6.38 | 6.59 | +2.49% | 2.05 | 1.89% |
| 2025-12-16 | 6.61 | 6.62 | 6.40 | 6.43 | -3.16% | 2.20 | 2.05% |
| 2025-12-15 | 6.58 | 6.67 | 6.56 | 6.64 | +0.45% | 2.23 | 2.03% |
| 2025-12-12 | 6.54 | 6.66 | 6.47 | 6.61 | +1.54% | 2.34 | 2.14% |
| 2025-12-11 | 6.59 | 6.65 | 6.51 | 6.51 | -0.76% | 1.95 | 1.78% |
| 2025-12-10 | 6.57 | 6.61 | 6.48 | 6.56 | -0.15% | 1.67 | 1.53% |
| 2025-12-09 | 6.65 | 6.67 | 6.55 | 6.57 | -1.65% | 1.76 | 1.60% |
| 2025-12-08 | 6.71 | 6.74 | 6.65 | 6.68 | -0.15% | 2.51 | 2.25% |
| 2025-12-05 | 6.62 | 6.73 | 6.53 | 6.69 | +1.21% | 1.98 | 1.79% |
| 2025-12-04 | 6.68 | 6.76 | 6.58 | 6.61 | -1.64% | 1.79 | 1.62% |
| 2025-12-03 | 6.87 | 6.89 | 6.67 | 6.72 | -2.04% | 2.10 | 1.87% |
| 2025-12-02 | 6.97 | 6.97 | 6.79 | 6.86 | -1.58% | 2.16 | 1.90% |
| 2025-12-01 | 6.98 | 7.29 | 6.94 | 6.97 | +0.58% | 3.98 | 3.38% |
| 2025-11-28 | 6.78 | 7.00 | 6.75 | 6.93 | +2.36% | 2.67 | 2.33% |
| 2025-11-27 | 6.75 | 6.98 | 6.74 | 6.77 | +0.59% | 3.08 | 2.70% |
| 2025-11-26 | 6.85 | 6.88 | 6.71 | 6.73 | -1.32% | 2.60 | 2.30% |
| 2025-11-25 | 6.81 | 6.88 | 6.73 | 6.82 | +1.04% | 3.04 | 2.69% |
| 2025-11-24 | 6.91 | 6.97 | 6.60 | 6.75 | -2.03% | 4.37 | 3.89% |
| 2025-11-21 | 7.36 | 7.47 | 6.87 | 6.89 | -9.34% | 7.17 | 6.07% |
| 2025-11-20 | 7.58 | 7.94 | 7.55 | 7.60 | +1.20% | 5.63 | 4.40% |