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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.79 | 10.96 | 10.61 | 10.90 | +1.02% | 6.18 | 1.26% |
| 2025-08-18 | 10.25 | 10.96 | 10.25 | 10.79 | +6.20% | 7.98 | 1.65% |
| 2025-08-15 | 9.84 | 10.23 | 9.72 | 10.16 | +3.25% | 6.01 | 1.32% |
| 2025-08-14 | 10.08 | 10.22 | 9.80 | 9.84 | -2.48% | 7.02 | 1.56% |
| 2025-08-13 | 9.76 | 10.18 | 9.66 | 10.09 | +3.49% | 5.86 | 1.31% |
| 2025-08-12 | 9.63 | 9.82 | 9.51 | 9.75 | +1.25% | 5.49 | 1.26% |
| 2025-08-11 | 9.25 | 9.70 | 9.18 | 9.63 | +4.45% | 7.15 | 1.66% |
| 2025-08-08 | 9.09 | 9.37 | 8.90 | 9.22 | +1.43% | 5.90 | 1.42% |
| 2025-08-07 | 8.76 | 9.16 | 8.75 | 9.09 | +3.77% | 6.77 | 1.67% |
| 2025-08-06 | 8.65 | 8.77 | 8.56 | 8.76 | +1.27% | 4.02 | 1.02% |
| 2025-08-05 | 8.40 | 8.89 | 8.36 | 8.65 | +3.10% | 7.19 | 1.83% |
| 2025-08-04 | 8.30 | 8.39 | 8.18 | 8.39 | +0.84% | 2.33 | 0.62% |
| 2025-08-01 | 8.22 | 8.55 | 8.20 | 8.32 | +1.22% | 3.02 | 0.80% |
| 2025-07-31 | 8.27 | 8.32 | 8.15 | 8.22 | -0.96% | 2.60 | 0.70% |
| 2025-07-30 | 8.31 | 8.42 | 8.25 | 8.30 | -0.36% | 2.25 | 0.60% |
| 2025-07-29 | 8.53 | 8.55 | 8.27 | 8.33 | -2.34% | 3.22 | 0.85% |
| 2025-07-28 | 8.56 | 8.68 | 8.48 | 8.53 | +0.59% | 2.83 | 0.73% |
| 2025-07-25 | 8.37 | 8.64 | 8.34 | 8.48 | +1.44% | 3.11 | 0.81% |
| 2025-07-24 | 8.42 | 8.49 | 8.32 | 8.36 | -0.83% | 2.58 | 0.68% |
| 2025-07-23 | 8.48 | 8.56 | 8.38 | 8.43 | 0.00% | 1.82 | 0.48% |