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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.50 | 11.55 | 11.22 | 11.26 | -1.14% | 2.53 | 0.49% |
| 2025-11-18 | 11.18 | 11.48 | 11.15 | 11.39 | +1.97% | 3.15 | 0.62% |
| 2025-11-17 | 10.93 | 11.33 | 10.81 | 11.17 | -0.71% | 3.15 | 0.63% |
| 2025-11-14 | 11.33 | 11.39 | 11.20 | 11.25 | -1.06% | 2.19 | 0.43% |
| 2025-11-13 | 11.44 | 11.46 | 11.16 | 11.37 | -0.09% | 2.84 | 0.56% |
| 2025-11-12 | 11.53 | 11.60 | 11.37 | 11.38 | -1.30% | 2.41 | 0.46% |
| 2025-11-11 | 11.83 | 11.91 | 11.50 | 11.53 | -2.95% | 4.45 | 0.84% |
| 2025-11-10 | 12.27 | 12.55 | 11.84 | 11.88 | -2.06% | 5.59 | 1.02% |
| 2025-11-07 | 12.11 | 12.35 | 11.93 | 12.13 | +0.41% | 5.21 | 0.95% |
| 2025-11-06 | 11.66 | 12.20 | 11.60 | 12.08 | +4.32% | 7.20 | 1.34% |
| 2025-11-05 | 11.35 | 11.77 | 11.31 | 11.58 | +1.31% | 3.28 | 0.62% |
| 2025-11-04 | 11.70 | 11.70 | 11.31 | 11.43 | -1.97% | 3.24 | 0.63% |
| 2025-11-03 | 11.91 | 12.00 | 11.51 | 11.66 | -2.10% | 5.41 | 1.02% |
| 2025-10-31 | 11.62 | 12.03 | 11.50 | 11.91 | +2.67% | 5.53 | 1.03% |
| 2025-10-30 | 11.65 | 11.88 | 11.54 | 11.60 | -0.43% | 4.13 | 0.78% |
| 2025-10-29 | 11.49 | 11.76 | 11.30 | 11.65 | +2.10% | 4.41 | 0.84% |
| 2025-10-28 | 11.20 | 11.58 | 11.13 | 11.41 | +1.78% | 4.80 | 0.93% |
| 2025-10-27 | 11.50 | 11.54 | 11.11 | 11.21 | -1.06% | 3.91 | 0.77% |
| 2025-10-24 | 11.23 | 11.38 | 11.11 | 11.33 | +1.80% | 5.01 | 0.99% |
| 2025-10-23 | 11.13 | 11.20 | 10.83 | 11.13 | 0.00% | 3.19 | 0.64% |