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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.65 | 8.65 | 8.41 | 8.43 | -2.43% | 2.54 | 0.66% |
| 2025-07-21 | 8.57 | 8.69 | 8.56 | 8.64 | +0.47% | 2.30 | 0.59% |
| 2025-07-18 | 8.44 | 8.65 | 8.41 | 8.60 | +1.78% | 2.74 | 0.71% |
| 2025-07-17 | 8.36 | 8.52 | 8.32 | 8.45 | +1.08% | 2.12 | 0.56% |
| 2025-07-16 | 8.30 | 8.43 | 8.25 | 8.36 | +0.60% | 1.59 | 0.42% |
| 2025-07-15 | 8.33 | 8.49 | 8.29 | 8.31 | -0.60% | 1.72 | 0.46% |
| 2025-07-14 | 8.33 | 8.39 | 8.32 | 8.36 | -0.24% | 1.15 | 0.30% |
| 2025-07-11 | 8.42 | 8.52 | 8.36 | 8.38 | -0.95% | 1.84 | 0.48% |
| 2025-07-10 | 8.25 | 8.50 | 8.20 | 8.46 | +2.17% | 2.94 | 0.78% |
| 2025-07-09 | 8.30 | 8.32 | 8.25 | 8.28 | 0.00% | 1.35 | 0.36% |
| 2025-07-08 | 8.26 | 8.33 | 8.24 | 8.28 | 0.00% | 1.38 | 0.37% |
| 2025-07-07 | 8.37 | 8.37 | 8.27 | 8.28 | -0.48% | 1.44 | 0.38% |
| 2025-07-04 | 8.30 | 8.38 | 8.27 | 8.32 | -0.24% | 1.17 | 0.31% |
| 2025-07-03 | 8.36 | 8.39 | 8.28 | 8.34 | 0.00% | 1.24 | 0.33% |
| 2025-07-02 | 8.45 | 8.45 | 8.32 | 8.34 | -1.30% | 1.67 | 0.44% |
| 2025-07-01 | 8.53 | 8.58 | 8.42 | 8.45 | -0.47% | 1.93 | 0.50% |
| 2025-06-30 | 8.42 | 8.49 | 8.40 | 8.49 | +0.24% | 2.07 | 0.54% |
| 2025-06-27 | 8.56 | 8.62 | 8.44 | 8.47 | -1.05% | 2.49 | 0.65% |
| 2025-06-26 | 8.88 | 8.95 | 8.53 | 8.56 | -4.14% | 4.39 | 1.12% |
| 2025-06-25 | 8.83 | 8.96 | 8.81 | 8.93 | +0.56% | 3.80 | 0.94% |