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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.80 | 9.10 | 8.66 | 8.88 | +4.72% | 6.62 | 1.64% |
| 2025-06-23 | 8.22 | 8.56 | 8.19 | 8.48 | +2.29% | 3.36 | 0.89% |
| 2025-06-20 | 8.25 | 8.33 | 8.13 | 8.29 | +0.48% | 2.04 | 0.55% |
| 2025-06-19 | 8.64 | 8.65 | 8.21 | 8.25 | -4.84% | 4.65 | 1.23% |
| 2025-06-18 | 8.47 | 8.69 | 8.35 | 8.67 | +2.36% | 3.78 | 0.98% |
| 2025-06-17 | 8.46 | 8.50 | 8.38 | 8.47 | +0.24% | 1.63 | 0.43% |
| 2025-06-16 | 8.40 | 8.48 | 8.27 | 8.45 | +0.24% | 2.24 | 0.59% |
| 2025-06-13 | 8.76 | 8.78 | 8.42 | 8.43 | -4.20% | 4.36 | 1.13% |
| 2025-06-12 | 8.42 | 8.96 | 8.33 | 8.80 | +4.76% | 6.47 | 1.64% |
| 2025-06-11 | 8.42 | 8.54 | 8.39 | 8.40 | -0.12% | 1.72 | 0.45% |
| 2025-06-10 | 8.58 | 8.73 | 8.39 | 8.41 | -1.98% | 2.72 | 0.71% |
| 2025-06-09 | 8.36 | 8.67 | 8.36 | 8.58 | +2.26% | 2.68 | 0.69% |
| 2025-06-06 | 8.53 | 8.53 | 8.33 | 8.39 | -0.94% | 2.25 | 0.59% |
| 2025-06-05 | 8.34 | 8.53 | 8.25 | 8.47 | +1.68% | 2.62 | 0.69% |
| 2025-06-04 | 8.33 | 8.44 | 8.29 | 8.33 | +0.73% | 2.00 | 0.53% |
| 2025-06-03 | 8.27 | 8.42 | 8.12 | 8.27 | -0.12% | 1.94 | 0.52% |
| 2025-05-30 | 8.39 | 8.39 | 8.20 | 8.28 | -1.43% | 2.10 | 0.56% |
| 2025-05-29 | 8.12 | 8.45 | 8.12 | 8.40 | +2.44% | 2.88 | 0.76% |
| 2025-05-28 | 8.38 | 8.43 | 8.15 | 8.20 | -1.91% | 2.10 | 0.56% |
| 2025-05-27 | 8.42 | 8.43 | 8.22 | 8.36 | -0.59% | 1.77 | 0.47% |