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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.34 | 7.57 | 7.34 | 7.55 | +2.56% | 0.39 | 1.40% |
| 2025-05-26 | 7.37 | 7.45 | 7.26 | 7.36 | +0.41% | 0.31 | 1.14% |
| 2025-05-23 | 7.44 | 7.49 | 7.32 | 7.33 | -1.47% | 0.26 | 0.93% |
| 2025-05-22 | 7.56 | 7.63 | 7.41 | 7.44 | -1.71% | 0.30 | 1.07% |
| 2025-05-21 | 7.53 | 7.60 | 7.43 | 7.57 | +0.26% | 0.31 | 1.12% |
| 2025-05-20 | 7.40 | 7.58 | 7.30 | 7.55 | +2.01% | 0.35 | 1.25% |
| 2025-05-19 | 7.27 | 7.43 | 7.24 | 7.40 | +1.78% | 0.38 | 1.41% |
| 2025-05-16 | 7.20 | 7.30 | 7.14 | 7.28 | +0.83% | 0.27 | 1.01% |
| 2025-05-15 | 7.15 | 7.26 | 7.14 | 7.22 | +0.69% | 0.29 | 1.09% |
| 2025-05-14 | 7.19 | 7.19 | 7.04 | 7.17 | -0.41% | 0.22 | 0.85% |
| 2025-05-13 | 7.18 | 7.27 | 7.15 | 7.20 | +0.70% | 0.28 | 1.05% |
| 2025-05-12 | 7.17 | 7.26 | 7.09 | 7.15 | +0.28% | 0.30 | 1.13% |
| 2025-05-09 | 7.16 | 7.21 | 7.11 | 7.13 | -0.14% | 0.30 | 1.12% |
| 2025-05-08 | 7.12 | 7.16 | 7.03 | 7.14 | +0.42% | 0.29 | 1.11% |
| 2025-05-07 | 7.09 | 7.16 | 7.04 | 7.11 | +0.85% | 0.43 | 1.61% |
| 2025-05-06 | 6.91 | 7.08 | 6.91 | 7.05 | +2.75% | 0.45 | 1.73% |