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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.30 | 10.55 | 10.13 | 10.42 | +0.87% | 2.27 | 0.49% |
| 2025-12-16 | 10.34 | 10.46 | 10.04 | 10.33 | +1.67% | 2.58 | 0.56% |
| 2025-12-15 | 10.35 | 10.38 | 10.15 | 10.16 | -2.50% | 1.67 | 0.36% |
| 2025-12-12 | 10.38 | 10.50 | 10.32 | 10.42 | 0.00% | 1.62 | 0.34% |
| 2025-12-11 | 10.61 | 10.69 | 10.42 | 10.42 | -1.79% | 2.12 | 0.45% |
| 2025-12-10 | 10.59 | 10.77 | 10.32 | 10.61 | +0.86% | 2.62 | 0.55% |
| 2025-12-09 | 10.41 | 10.59 | 10.34 | 10.52 | +0.96% | 1.82 | 0.38% |
| 2025-12-08 | 10.36 | 10.70 | 10.34 | 10.42 | +1.17% | 2.89 | 0.61% |
| 2025-12-05 | 10.14 | 10.32 | 10.02 | 10.30 | +1.58% | 1.87 | 0.41% |
| 2025-12-04 | 10.16 | 10.21 | 10.04 | 10.14 | +0.40% | 2.02 | 0.44% |
| 2025-12-03 | 10.42 | 10.46 | 10.07 | 10.10 | -3.16% | 2.46 | 0.53% |
| 2025-12-02 | 10.51 | 10.54 | 10.27 | 10.43 | -1.04% | 2.17 | 0.46% |
| 2025-12-01 | 10.71 | 10.75 | 10.48 | 10.54 | -1.68% | 2.34 | 0.49% |
| 2025-11-28 | 10.38 | 10.73 | 10.26 | 10.72 | +3.88% | 3.21 | 0.67% |
| 2025-11-27 | 10.50 | 10.57 | 10.31 | 10.32 | -1.71% | 2.38 | 0.50% |
| 2025-11-26 | 10.47 | 10.62 | 10.37 | 10.50 | 0.00% | 2.38 | 0.50% |
| 2025-11-25 | 10.89 | 10.94 | 10.37 | 10.50 | -2.87% | 4.54 | 0.94% |
| 2025-11-24 | 10.94 | 11.05 | 10.65 | 10.81 | -0.64% | 4.47 | 0.91% |
| 2025-11-21 | 11.10 | 11.21 | 10.79 | 10.88 | -1.89% | 3.19 | 0.64% |
| 2025-11-20 | 11.35 | 11.35 | 10.98 | 11.09 | -1.51% | 2.23 | 0.44% |