千里科技 sh.601777
12.43
+0.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.42 | 12.62 | 12.28 | 12.43 | +0.73% | 8.58 | 1.52% |
| 2026-05-21 | 11.86 | 12.90 | 11.86 | 12.34 | +4.13% | 14.41 | 2.56% |
| 2026-05-20 | 11.99 | 12.14 | 11.80 | 11.85 | -1.17% | 4.58 | 0.85% |
| 2026-05-19 | 11.80 | 12.05 | 11.43 | 11.99 | +0.76% | 7.96 | 1.50% |
| 2026-05-18 | 11.83 | 12.09 | 11.60 | 11.90 | -0.92% | 7.31 | 1.36% |
| 2026-05-15 | 12.48 | 12.60 | 11.84 | 12.01 | -4.23% | 11.43 | 2.08% |
| 2026-05-14 | 12.15 | 12.80 | 12.10 | 12.54 | +3.21% | 14.42 | 2.54% |
| 2026-05-13 | 11.15 | 12.28 | 11.12 | 12.15 | +8.87% | 16.26 | 3.02% |
| 2026-05-12 | 11.21 | 11.33 | 11.06 | 11.16 | -0.98% | 4.59 | 0.91% |
| 2026-05-11 | 11.28 | 11.40 | 11.11 | 11.27 | -0.27% | 4.45 | 0.87% |
| 2026-05-08 | 11.22 | 11.45 | 11.21 | 11.30 | -0.18% | 4.08 | 0.80% |
| 2026-05-07 | 11.00 | 11.40 | 10.92 | 11.32 | +2.63% | 6.57 | 1.30% |
| 2026-05-06 | 11.26 | 11.36 | 11.01 | 11.03 | -1.78% | 6.23 | 1.24% |
| 2026-04-30 | 11.16 | 11.58 | 11.08 | 11.23 | -0.18% | 8.63 | 1.68% |
| 2026-04-29 | 11.20 | 11.40 | 11.08 | 11.25 | +0.90% | 5.43 | 1.07% |
| 2026-04-28 | 11.28 | 11.42 | 11.05 | 11.15 | 0.00% | 5.32 | 1.05% |
| 2026-04-27 | 10.80 | 11.41 | 10.80 | 11.15 | +4.01% | 7.97 | 1.57% |
| 2026-04-24 | 10.74 | 10.94 | 10.45 | 10.72 | -1.11% | 5.46 | 1.13% |
| 2026-04-23 | 10.35 | 11.18 | 10.15 | 10.84 | +4.73% | 8.78 | 1.82% |
| 2026-04-22 | 10.23 | 10.37 | 10.17 | 10.35 | +1.47% | 2.50 | 0.54% |