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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.35 | 8.35 | 8.18 | 8.19 | -1.80% | 0.34 | 1.12% |
| 2025-07-22 | 8.39 | 8.42 | 8.26 | 8.34 | -0.36% | 0.29 | 0.95% |
| 2025-07-21 | 8.36 | 8.42 | 8.30 | 8.37 | +0.36% | 0.32 | 1.04% |
| 2025-07-18 | 8.28 | 8.37 | 8.20 | 8.34 | +0.85% | 0.36 | 1.16% |
| 2025-07-17 | 8.30 | 8.33 | 8.19 | 8.27 | +0.24% | 0.27 | 0.89% |
| 2025-07-16 | 8.18 | 8.33 | 8.16 | 8.25 | +1.23% | 0.31 | 1.01% |
| 2025-07-15 | 8.23 | 8.24 | 8.03 | 8.15 | -0.97% | 0.30 | 1.00% |
| 2025-07-14 | 8.16 | 8.29 | 8.10 | 8.23 | +1.73% | 0.35 | 1.17% |
| 2025-07-11 | 8.15 | 8.21 | 8.08 | 8.09 | -1.09% | 0.44 | 1.44% |
| 2025-07-10 | 8.10 | 8.29 | 8.04 | 8.18 | -2.37% | 0.59 | 1.96% |
| 2025-07-09 | 8.19 | 8.54 | 8.15 | 8.38 | +2.31% | 0.75 | 2.41% |
| 2025-07-08 | 8.19 | 8.55 | 8.10 | 8.19 | +0.61% | 0.46 | 1.52% |
| 2025-07-07 | 8.05 | 8.23 | 7.98 | 8.14 | +1.11% | 0.28 | 0.92% |
| 2025-07-04 | 8.14 | 8.18 | 8.00 | 8.05 | -1.10% | 0.24 | 0.79% |
| 2025-07-03 | 8.18 | 8.25 | 8.09 | 8.14 | -0.61% | 0.22 | 0.72% |
| 2025-07-02 | 8.31 | 8.31 | 8.13 | 8.19 | -0.84% | 0.28 | 0.93% |
| 2025-07-01 | 8.25 | 8.40 | 8.16 | 8.26 | +0.12% | 0.46 | 1.49% |
| 2025-06-30 | 8.01 | 8.44 | 7.86 | 8.25 | +4.14% | 0.71 | 2.33% |
| 2025-06-27 | 7.81 | 7.95 | 7.78 | 7.92 | +1.40% | 0.23 | 0.77% |
| 2025-06-26 | 7.91 | 8.04 | 7.78 | 7.81 | -1.01% | 0.28 | 0.96% |