歌力思 sh.603808
9.45
+1.61%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.43 | 9.63 | 9.22 | 9.45 | +1.61% | 0.58 | 1.69% |
| 2026-05-22 | 9.35 | 9.38 | 9.15 | 9.30 | 0.00% | 0.39 | 1.15% |
| 2026-05-21 | 9.56 | 9.74 | 9.26 | 9.30 | -3.93% | 0.47 | 1.36% |
| 2026-05-20 | 9.74 | 9.76 | 9.55 | 9.68 | -0.41% | 0.52 | 1.48% |
| 2026-05-19 | 9.58 | 9.76 | 9.50 | 9.72 | +0.83% | 0.38 | 1.09% |
| 2026-05-18 | 9.75 | 9.75 | 9.51 | 9.64 | -1.13% | 0.48 | 1.39% |
| 2026-05-15 | 9.98 | 10.00 | 9.67 | 9.75 | -1.32% | 0.58 | 1.63% |
| 2026-05-14 | 10.23 | 10.23 | 9.88 | 9.88 | -3.52% | 0.71 | 1.96% |
| 2026-05-13 | 10.45 | 10.50 | 10.17 | 10.24 | -2.01% | 0.80 | 2.13% |
| 2026-05-12 | 10.65 | 10.70 | 10.42 | 10.45 | -1.88% | 0.79 | 2.05% |
| 2026-05-11 | 10.83 | 10.83 | 10.40 | 10.65 | -1.48% | 1.20 | 3.11% |
| 2026-05-08 | 10.75 | 10.95 | 10.60 | 10.81 | +0.37% | 0.89 | 2.26% |
| 2026-05-07 | 10.88 | 10.92 | 10.62 | 10.77 | -0.46% | 1.13 | 2.88% |
| 2026-05-06 | 11.06 | 11.09 | 10.58 | 10.82 | -2.52% | 1.63 | 4.15% |
| 2026-04-30 | 10.87 | 11.29 | 10.81 | 11.10 | +4.91% | 2.37 | 5.90% |
| 2026-04-29 | 10.40 | 10.68 | 10.40 | 10.58 | +0.76% | 1.13 | 2.93% |
| 2026-04-28 | 10.56 | 10.73 | 10.40 | 10.50 | -1.04% | 0.97 | 2.49% |
| 2026-04-27 | 10.50 | 10.88 | 10.16 | 10.61 | +1.34% | 1.33 | 3.45% |
| 2026-04-24 | 10.38 | 10.65 | 10.29 | 10.47 | +1.65% | 1.06 | 2.74% |
| 2026-04-23 | 10.39 | 10.62 | 10.26 | 10.30 | -1.15% | 1.11 | 2.88% |