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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.34 | 8.36 | 8.23 | 8.36 | 0.00% | 0.35 | 1.13% |
| 2025-08-19 | 8.16 | 8.38 | 8.10 | 8.36 | +2.45% | 0.56 | 1.83% |
| 2025-08-18 | 8.20 | 8.29 | 8.11 | 8.16 | -0.61% | 0.62 | 2.05% |
| 2025-08-15 | 8.24 | 8.33 | 8.17 | 8.21 | -0.36% | 0.40 | 1.30% |
| 2025-08-14 | 8.47 | 8.55 | 8.23 | 8.24 | -2.49% | 0.40 | 1.29% |
| 2025-08-13 | 8.55 | 8.56 | 8.43 | 8.45 | -0.71% | 0.28 | 0.90% |
| 2025-08-12 | 8.62 | 8.66 | 8.49 | 8.51 | -0.70% | 0.28 | 0.87% |
| 2025-08-11 | 8.56 | 8.65 | 8.48 | 8.57 | +0.47% | 0.39 | 1.23% |
| 2025-08-08 | 8.52 | 8.54 | 8.38 | 8.53 | +0.71% | 0.32 | 1.03% |
| 2025-08-07 | 8.56 | 8.57 | 8.46 | 8.47 | -0.59% | 0.28 | 0.89% |
| 2025-08-06 | 8.45 | 8.53 | 8.38 | 8.52 | +0.83% | 0.35 | 1.10% |
| 2025-08-05 | 8.36 | 8.47 | 8.36 | 8.45 | +1.20% | 0.35 | 1.12% |
| 2025-08-04 | 8.24 | 8.37 | 8.15 | 8.35 | +0.97% | 0.38 | 1.25% |
| 2025-08-01 | 8.17 | 8.31 | 8.10 | 8.27 | +1.60% | 0.39 | 1.28% |
| 2025-07-31 | 8.30 | 8.37 | 8.12 | 8.14 | -2.63% | 0.39 | 1.29% |
| 2025-07-30 | 8.27 | 8.38 | 8.23 | 8.36 | +1.09% | 0.30 | 0.99% |
| 2025-07-29 | 8.35 | 8.36 | 8.15 | 8.27 | -0.60% | 0.34 | 1.12% |
| 2025-07-28 | 8.38 | 8.44 | 8.24 | 8.32 | +0.24% | 0.36 | 1.19% |
| 2025-07-25 | 8.25 | 8.36 | 8.23 | 8.30 | +0.61% | 0.31 | 1.03% |
| 2025-07-24 | 8.23 | 8.31 | 8.19 | 8.25 | +0.73% | 0.27 | 0.90% |