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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.77 | 7.93 | 7.45 | 7.51 | -2.59% | 5.12 | 4.05% |
| 2025-11-18 | 7.82 | 8.03 | 7.63 | 7.71 | -1.15% | 8.02 | 6.15% |
| 2025-11-17 | 7.78 | 7.91 | 7.71 | 7.80 | +1.56% | 6.06 | 4.66% |
| 2025-11-14 | 7.67 | 7.83 | 7.65 | 7.68 | -1.29% | 3.82 | 2.97% |
| 2025-11-13 | 7.49 | 7.93 | 7.46 | 7.78 | +3.87% | 6.83 | 5.29% |
| 2025-11-12 | 7.52 | 7.63 | 7.36 | 7.49 | -1.83% | 4.26 | 3.43% |
| 2025-11-11 | 7.70 | 7.78 | 7.48 | 7.63 | -0.26% | 5.85 | 4.61% |
| 2025-11-10 | 7.87 | 7.95 | 7.61 | 7.65 | -1.67% | 6.30 | 4.88% |
| 2025-11-07 | 7.90 | 8.03 | 7.74 | 7.78 | -2.38% | 6.89 | 5.29% |
| 2025-11-06 | 7.71 | 8.13 | 7.71 | 7.97 | +1.27% | 10.86 | 8.24% |
| 2025-11-05 | 7.41 | 8.03 | 7.31 | 7.87 | +3.69% | 11.85 | 9.13% |
| 2025-11-04 | 7.47 | 7.64 | 7.44 | 7.59 | +1.61% | 7.40 | 5.89% |
| 2025-11-03 | 7.51 | 7.59 | 7.18 | 7.47 | -0.53% | 9.30 | 7.57% |
| 2025-10-31 | 7.38 | 7.83 | 7.38 | 7.51 | +1.49% | 14.92 | 11.78% |
| 2025-10-30 | 7.59 | 7.84 | 7.36 | 7.40 | +3.79% | 19.58 | 15.63% |
| 2025-10-29 | 6.78 | 7.13 | 6.77 | 7.13 | +10.03% | 7.89 | 6.70% |
| 2025-10-28 | 6.29 | 6.53 | 6.26 | 6.48 | +3.02% | 4.26 | 3.98% |
| 2025-10-27 | 6.35 | 6.39 | 6.25 | 6.29 | +0.32% | 2.53 | 2.41% |
| 2025-10-24 | 6.39 | 6.44 | 6.25 | 6.27 | -2.03% | 3.85 | 3.65% |
| 2025-10-23 | 6.02 | 6.59 | 5.91 | 6.40 | +6.31% | 5.70 | 5.46% |