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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.62 | 10.64 | 10.30 | 10.42 | -2.07% | 1.08 | 2.81% |
| 2026-04-21 | 10.37 | 10.75 | 10.34 | 10.64 | +0.95% | 1.42 | 3.63% |
| 2026-04-20 | 10.21 | 10.72 | 10.16 | 10.54 | +3.33% | 1.75 | 4.55% |
| 2026-04-17 | 10.19 | 10.25 | 10.03 | 10.20 | -0.78% | 0.92 | 2.47% |
| 2026-04-16 | 10.27 | 10.37 | 10.00 | 10.28 | 0.00% | 1.50 | 3.98% |
| 2026-04-15 | 10.40 | 10.41 | 10.07 | 10.28 | -1.15% | 1.31 | 3.50% |
| 2026-04-14 | 10.60 | 10.63 | 10.23 | 10.40 | -0.95% | 1.35 | 3.53% |
| 2026-04-13 | 10.77 | 10.79 | 10.36 | 10.50 | -2.42% | 1.55 | 4.00% |
| 2026-04-10 | 11.31 | 11.34 | 10.66 | 10.76 | -5.28% | 2.53 | 6.32% |
| 2026-04-09 | 10.26 | 11.36 | 10.21 | 11.36 | +9.97% | 1.71 | 4.29% |
| 2026-04-08 | 10.41 | 10.46 | 10.22 | 10.33 | +0.49% | 0.71 | 1.87% |
| 2026-04-07 | 10.13 | 10.30 | 9.90 | 10.28 | +2.49% | 0.76 | 2.02% |
| 2026-04-03 | 10.51 | 10.55 | 9.88 | 10.03 | -3.37% | 0.98 | 2.62% |
| 2026-04-02 | 10.60 | 10.68 | 10.35 | 10.38 | -2.17% | 1.00 | 2.60% |
| 2026-04-01 | 10.68 | 10.91 | 10.43 | 10.61 | +0.28% | 1.36 | 3.46% |
| 2026-03-31 | 10.64 | 11.18 | 10.57 | 10.58 | +1.15% | 1.82 | 4.59% |
| 2026-03-30 | 10.47 | 10.71 | 10.35 | 10.46 | -0.10% | 1.37 | 3.53% |
| 2026-03-27 | 10.80 | 11.04 | 10.30 | 10.47 | -3.06% | 2.18 | 5.62% |
| 2026-03-26 | 10.56 | 11.20 | 10.56 | 10.80 | +3.65% | 3.30 | 8.22% |
| 2026-03-25 | 9.49 | 10.42 | 9.45 | 10.42 | +10.03% | 2.42 | 6.39% |