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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.90 | 8.32 | 7.84 | 7.89 | +0.63% | 0.54 | 1.80% |
| 2025-06-24 | 7.61 | 7.86 | 7.56 | 7.84 | +3.14% | 0.30 | 1.04% |
| 2025-06-23 | 7.42 | 7.63 | 7.41 | 7.60 | +1.73% | 0.26 | 0.91% |
| 2025-06-20 | 7.53 | 7.60 | 7.45 | 7.47 | -1.05% | 0.24 | 0.86% |
| 2025-06-19 | 7.68 | 7.75 | 7.51 | 7.55 | -2.06% | 0.29 | 1.04% |
| 2025-06-18 | 7.77 | 7.90 | 7.63 | 7.71 | -1.77% | 0.42 | 1.47% |
| 2025-06-17 | 7.90 | 7.93 | 7.79 | 7.85 | -0.38% | 0.36 | 1.25% |
| 2025-06-16 | 7.79 | 7.95 | 7.77 | 7.88 | -0.13% | 0.56 | 1.93% |
| 2025-06-13 | 8.17 | 8.22 | 7.82 | 7.89 | -4.68% | 1.07 | 3.63% |
| 2025-06-12 | 8.06 | 8.85 | 7.98 | 8.28 | +2.97% | 1.40 | 4.51% |
| 2025-06-11 | 7.89 | 8.07 | 7.88 | 8.04 | +1.51% | 0.35 | 1.17% |
| 2025-06-10 | 7.99 | 8.04 | 7.78 | 7.92 | -0.50% | 0.39 | 1.34% |
| 2025-06-09 | 7.86 | 7.98 | 7.82 | 7.96 | +1.14% | 0.32 | 1.10% |
| 2025-06-06 | 7.82 | 7.88 | 7.74 | 7.87 | +0.64% | 0.29 | 0.99% |
| 2025-06-05 | 7.92 | 8.02 | 7.77 | 7.82 | -1.99% | 0.38 | 1.31% |
| 2025-06-04 | 7.82 | 8.21 | 7.82 | 7.98 | +2.55% | 0.57 | 1.91% |
| 2025-06-03 | 7.53 | 7.81 | 7.53 | 7.78 | +2.22% | 0.41 | 1.42% |
| 2025-05-30 | 7.69 | 7.82 | 7.59 | 7.61 | -1.42% | 0.30 | 1.07% |
| 2025-05-29 | 7.70 | 7.76 | 7.56 | 7.72 | +1.04% | 0.39 | 1.37% |
| 2025-05-28 | 7.49 | 7.67 | 7.49 | 7.64 | +1.18% | 0.30 | 1.08% |