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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.08 | 10.29 | 10.02 | 10.20 | +1.29% | 2.27 | 0.49% |
| 2026-04-20 | 10.02 | 10.27 | 9.91 | 10.07 | +0.70% | 2.15 | 0.47% |
| 2026-04-17 | 10.06 | 10.06 | 9.88 | 10.00 | -0.60% | 1.99 | 0.44% |
| 2026-04-16 | 10.03 | 10.11 | 9.98 | 10.06 | +0.20% | 1.85 | 0.41% |
| 2026-04-15 | 10.20 | 10.24 | 10.01 | 10.04 | -1.18% | 1.42 | 0.31% |
| 2026-04-14 | 10.16 | 10.25 | 10.08 | 10.16 | +0.20% | 1.37 | 0.30% |
| 2026-04-13 | 10.10 | 10.23 | 10.06 | 10.14 | -0.88% | 1.89 | 0.41% |
| 2026-04-10 | 10.24 | 10.48 | 10.20 | 10.23 | +0.49% | 1.96 | 0.42% |
| 2026-04-09 | 10.34 | 10.34 | 10.17 | 10.18 | -1.64% | 1.86 | 0.40% |
| 2026-04-08 | 10.36 | 10.38 | 10.23 | 10.35 | +2.17% | 2.41 | 0.52% |
| 2026-04-07 | 10.20 | 10.33 | 10.06 | 10.13 | +1.00% | 2.01 | 0.44% |
| 2026-04-03 | 10.23 | 10.25 | 9.98 | 10.03 | -1.67% | 1.66 | 0.37% |
| 2026-04-02 | 10.10 | 10.28 | 10.05 | 10.20 | +0.29% | 1.94 | 0.42% |
| 2026-04-01 | 10.00 | 10.19 | 9.96 | 10.17 | +3.04% | 2.20 | 0.48% |
| 2026-03-31 | 9.88 | 10.08 | 9.84 | 9.87 | +0.10% | 1.90 | 0.42% |
| 2026-03-30 | 9.71 | 9.93 | 9.55 | 9.86 | +1.13% | 2.32 | 0.53% |
| 2026-03-27 | 9.37 | 9.78 | 9.30 | 9.75 | +3.17% | 2.66 | 0.61% |
| 2026-03-26 | 9.50 | 9.67 | 9.41 | 9.45 | -0.84% | 1.52 | 0.35% |
| 2026-03-25 | 9.48 | 9.67 | 9.45 | 9.53 | +0.42% | 1.90 | 0.44% |
| 2026-03-24 | 9.45 | 9.52 | 9.11 | 9.49 | +3.26% | 2.66 | 0.63% |