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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.87 | 9.87 | 9.06 | 9.19 | -7.82% | 4.65 | 1.09% |
| 2026-03-20 | 10.20 | 10.45 | 9.96 | 9.97 | -1.77% | 2.84 | 0.62% |
| 2026-03-19 | 10.33 | 10.43 | 10.10 | 10.15 | -2.68% | 2.83 | 0.61% |
| 2026-03-18 | 10.33 | 10.73 | 10.32 | 10.43 | +1.66% | 4.09 | 0.86% |
| 2026-03-17 | 10.34 | 10.48 | 10.23 | 10.26 | -0.10% | 2.42 | 0.52% |
| 2026-03-16 | 10.16 | 10.31 | 10.10 | 10.27 | +0.39% | 1.95 | 0.42% |
| 2026-03-13 | 10.36 | 10.43 | 10.19 | 10.23 | -1.25% | 2.24 | 0.48% |
| 2026-03-12 | 10.50 | 10.53 | 10.36 | 10.36 | -1.80% | 1.76 | 0.37% |
| 2026-03-11 | 10.59 | 10.79 | 10.53 | 10.55 | -0.47% | 2.61 | 0.54% |
| 2026-03-10 | 10.60 | 10.65 | 10.53 | 10.60 | +0.76% | 2.46 | 0.51% |
| 2026-03-09 | 10.24 | 10.64 | 10.09 | 10.52 | +0.38% | 3.54 | 0.76% |
| 2026-03-06 | 10.42 | 10.72 | 10.40 | 10.48 | +0.58% | 2.16 | 0.45% |
| 2026-03-05 | 10.38 | 10.65 | 10.26 | 10.42 | +2.36% | 3.14 | 0.67% |
| 2026-03-04 | 10.10 | 10.41 | 10.00 | 10.18 | -0.68% | 3.40 | 0.74% |
| 2026-03-03 | 11.12 | 11.24 | 10.20 | 10.25 | -7.82% | 7.48 | 1.57% |
| 2026-03-02 | 11.33 | 11.49 | 11.10 | 11.12 | -4.55% | 5.65 | 1.11% |
| 2026-02-27 | 11.47 | 11.72 | 11.42 | 11.65 | +0.78% | 4.25 | 0.81% |
| 2026-02-26 | 11.39 | 11.62 | 11.25 | 11.56 | +1.49% | 5.77 | 1.11% |
| 2026-02-25 | 11.68 | 11.69 | 11.36 | 11.39 | -2.40% | 7.51 | 1.45% |
| 2026-02-24 | 11.48 | 11.92 | 11.48 | 11.67 | +2.46% | 12.40 | 2.34% |