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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.82 | 6.85 | 6.52 | 6.72 | 0.00% | 5.68 | 5.12% |
| 2025-09-15 | 6.82 | 7.04 | 6.71 | 6.72 | -0.15% | 8.57 | 7.51% |
| 2025-09-12 | 6.51 | 6.79 | 6.35 | 6.73 | +4.34% | 8.45 | 7.70% |
| 2025-09-11 | 6.43 | 6.49 | 6.31 | 6.45 | -0.77% | 4.71 | 4.42% |
| 2025-09-10 | 6.60 | 6.68 | 6.46 | 6.50 | -3.56% | 6.64 | 6.09% |
| 2025-09-09 | 6.40 | 6.84 | 6.39 | 6.74 | +3.85% | 10.04 | 9.04% |
| 2025-09-08 | 6.59 | 6.66 | 6.38 | 6.49 | +0.93% | 8.67 | 8.05% |
| 2025-09-05 | 6.07 | 6.45 | 6.06 | 6.43 | +4.55% | 9.82 | 9.26% |
| 2025-09-04 | 6.07 | 6.36 | 6.01 | 6.15 | +1.82% | 7.19 | 6.94% |
| 2025-09-03 | 6.09 | 6.25 | 6.02 | 6.04 | -0.66% | 3.59 | 3.53% |
| 2025-09-02 | 6.16 | 6.24 | 6.06 | 6.08 | -1.62% | 3.59 | 3.51% |
| 2025-09-01 | 6.09 | 6.24 | 6.07 | 6.18 | +0.65% | 4.07 | 3.96% |
| 2025-08-29 | 5.88 | 6.17 | 5.81 | 6.14 | +4.42% | 5.61 | 5.55% |
| 2025-08-28 | 5.86 | 5.95 | 5.67 | 5.88 | 0.00% | 2.92 | 3.02% |
| 2025-08-27 | 6.06 | 6.12 | 5.88 | 5.88 | -3.45% | 3.39 | 3.38% |
| 2025-08-26 | 6.13 | 6.14 | 6.06 | 6.09 | -0.33% | 2.55 | 2.51% |
| 2025-08-25 | 6.12 | 6.15 | 6.05 | 6.11 | 0.00% | 3.59 | 3.53% |
| 2025-08-22 | 6.10 | 6.18 | 6.06 | 6.11 | +0.16% | 2.46 | 2.42% |
| 2025-08-21 | 6.22 | 6.23 | 6.05 | 6.10 | -1.77% | 3.66 | 3.60% |
| 2025-08-20 | 6.23 | 6.27 | 6.13 | 6.21 | +1.14% | 4.51 | 4.37% |