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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.68 | 11.39 | 10.41 | 11.39 | +10.05% | 12.49 | 2.48% |
| 2026-02-12 | 10.51 | 10.53 | 10.29 | 10.35 | -2.08% | 2.55 | 0.54% |
| 2026-02-11 | 10.43 | 10.77 | 10.40 | 10.57 | +2.22% | 3.69 | 0.77% |
| 2026-02-10 | 10.43 | 10.47 | 10.33 | 10.34 | -0.86% | 1.63 | 0.35% |
| 2026-02-09 | 10.45 | 10.60 | 10.37 | 10.43 | +0.77% | 2.19 | 0.46% |
| 2026-02-06 | 10.29 | 10.50 | 10.25 | 10.35 | -0.29% | 2.04 | 0.43% |
| 2026-02-05 | 10.46 | 10.54 | 10.31 | 10.38 | -0.29% | 2.76 | 0.59% |
| 2026-02-04 | 10.40 | 10.43 | 10.27 | 10.41 | -0.19% | 1.93 | 0.41% |
| 2026-02-03 | 10.46 | 10.49 | 10.27 | 10.43 | +1.16% | 2.10 | 0.45% |
| 2026-02-02 | 10.65 | 10.68 | 10.27 | 10.31 | -2.74% | 3.25 | 0.69% |
| 2026-01-30 | 10.75 | 10.93 | 10.43 | 10.60 | -1.21% | 3.28 | 0.68% |
| 2026-01-29 | 10.84 | 10.95 | 10.55 | 10.73 | -1.29% | 4.75 | 0.98% |
| 2026-01-28 | 11.64 | 11.65 | 10.78 | 10.87 | -6.93% | 10.46 | 2.10% |
| 2026-01-27 | 12.02 | 12.08 | 11.54 | 11.68 | -2.67% | 6.96 | 1.31% |
| 2026-01-26 | 11.59 | 12.26 | 11.50 | 12.00 | +4.35% | 11.45 | 2.12% |
| 2026-01-23 | 11.16 | 11.55 | 11.08 | 11.50 | +3.79% | 5.74 | 1.12% |
| 2026-01-22 | 11.34 | 11.40 | 11.02 | 11.08 | -1.25% | 3.68 | 0.73% |
| 2026-01-21 | 11.15 | 11.51 | 11.04 | 11.22 | -0.09% | 3.69 | 0.72% |
| 2026-01-20 | 11.69 | 11.77 | 11.20 | 11.23 | -3.69% | 4.40 | 0.86% |
| 2026-01-19 | 11.48 | 11.82 | 11.29 | 11.66 | +1.39% | 4.73 | 0.90% |