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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.06 | 6.10 | 5.98 | 6.02 | -0.82% | 1.46 | 1.45% |
| 2025-10-21 | 6.10 | 6.12 | 6.02 | 6.07 | -0.16% | 1.60 | 1.59% |
| 2025-10-20 | 6.01 | 6.11 | 5.99 | 6.08 | +2.70% | 1.87 | 1.85% |
| 2025-10-17 | 6.32 | 6.43 | 5.90 | 5.92 | -6.18% | 3.30 | 3.25% |
| 2025-10-16 | 6.32 | 6.44 | 6.27 | 6.31 | -0.16% | 2.20 | 2.08% |
| 2025-10-15 | 6.21 | 6.33 | 6.20 | 6.32 | +1.77% | 2.19 | 2.09% |
| 2025-10-14 | 6.53 | 6.55 | 6.18 | 6.21 | -4.61% | 3.47 | 3.28% |
| 2025-10-13 | 6.16 | 6.54 | 6.11 | 6.51 | +1.56% | 3.14 | 2.97% |
| 2025-10-10 | 6.56 | 6.65 | 6.40 | 6.41 | -3.17% | 3.06 | 2.84% |
| 2025-10-09 | 6.65 | 6.72 | 6.57 | 6.62 | +0.76% | 3.71 | 3.35% |
| 2025-09-30 | 6.50 | 6.66 | 6.46 | 6.57 | +1.39% | 3.53 | 3.22% |
| 2025-09-29 | 6.30 | 6.56 | 6.30 | 6.48 | +3.35% | 3.82 | 3.55% |
| 2025-09-26 | 6.26 | 6.38 | 6.23 | 6.27 | -0.32% | 2.06 | 1.96% |
| 2025-09-25 | 6.40 | 6.48 | 6.28 | 6.29 | -2.02% | 2.35 | 2.21% |
| 2025-09-24 | 6.17 | 6.43 | 6.13 | 6.42 | +3.22% | 3.03 | 2.87% |
| 2025-09-23 | 6.32 | 6.36 | 6.08 | 6.22 | -2.20% | 3.31 | 3.21% |
| 2025-09-22 | 6.48 | 6.59 | 6.30 | 6.36 | -1.70% | 2.56 | 2.41% |
| 2025-09-19 | 6.43 | 6.55 | 6.39 | 6.47 | +0.47% | 3.12 | 2.90% |
| 2025-09-18 | 6.62 | 6.75 | 6.35 | 6.44 | -2.87% | 5.41 | 4.96% |
| 2025-09-17 | 6.70 | 6.74 | 6.58 | 6.63 | -1.34% | 3.90 | 3.52% |