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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.30 | 11.32 | 11.12 | 11.13 | -1.68% | 2.62 | 0.52% |
| 2025-10-21 | 11.30 | 11.41 | 11.12 | 11.32 | +0.62% | 3.84 | 0.75% |
| 2025-10-20 | 11.52 | 11.58 | 11.17 | 11.25 | -1.23% | 3.52 | 0.69% |
| 2025-10-17 | 12.05 | 12.05 | 11.34 | 11.39 | -4.85% | 6.22 | 1.19% |
| 2025-10-16 | 11.85 | 12.33 | 11.80 | 11.97 | +1.10% | 10.41 | 1.91% |
| 2025-10-15 | 11.23 | 11.90 | 11.15 | 11.84 | +5.62% | 8.41 | 1.60% |
| 2025-10-14 | 11.65 | 11.82 | 11.15 | 11.21 | -0.97% | 6.66 | 1.29% |
| 2025-10-13 | 11.28 | 11.45 | 11.08 | 11.32 | -4.15% | 8.15 | 1.60% |
| 2025-10-10 | 11.98 | 12.10 | 11.79 | 11.81 | -1.34% | 7.28 | 1.35% |
| 2025-10-09 | 12.45 | 12.55 | 11.96 | 11.97 | -3.70% | 10.42 | 1.90% |
| 2025-09-30 | 12.51 | 12.83 | 12.41 | 12.43 | +0.08% | 8.60 | 1.51% |
| 2025-09-29 | 13.33 | 13.33 | 12.01 | 12.42 | -5.55% | 13.34 | 2.37% |
| 2025-09-26 | 13.10 | 13.68 | 12.99 | 13.15 | +1.23% | 11.87 | 1.97% |
| 2025-09-25 | 13.56 | 13.86 | 12.67 | 12.99 | -1.29% | 15.34 | 2.58% |
| 2025-09-24 | 12.50 | 13.45 | 12.30 | 13.16 | +5.11% | 11.88 | 2.03% |
| 2025-09-23 | 12.33 | 12.74 | 12.21 | 12.52 | +1.54% | 11.25 | 2.00% |
| 2025-09-22 | 11.49 | 12.40 | 11.45 | 12.33 | +7.31% | 18.47 | 3.37% |
| 2025-09-19 | 13.10 | 13.18 | 11.49 | 11.49 | -10.02% | 19.32 | 3.60% |
| 2025-09-18 | 11.89 | 13.07 | 11.89 | 12.77 | +7.49% | 17.26 | 2.99% |
| 2025-09-17 | 11.60 | 12.05 | 11.45 | 11.88 | +2.59% | 6.63 | 1.25% |