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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.71 | 9.47 | 8.71 | 9.47 | +9.99% | 0.83 | 2.48% |
| 2026-03-23 | 9.33 | 9.39 | 8.53 | 8.61 | -9.18% | 0.73 | 2.23% |
| 2026-03-20 | 9.42 | 9.55 | 9.30 | 9.48 | +0.21% | 0.44 | 1.25% |
| 2026-03-19 | 9.68 | 9.71 | 9.41 | 9.46 | -3.07% | 0.43 | 1.22% |
| 2026-03-18 | 9.46 | 9.77 | 9.33 | 9.76 | +3.39% | 0.43 | 1.22% |
| 2026-03-17 | 9.68 | 9.75 | 9.40 | 9.44 | -2.58% | 0.40 | 1.13% |
| 2026-03-16 | 9.66 | 9.78 | 9.60 | 9.69 | -0.21% | 0.39 | 1.09% |
| 2026-03-13 | 9.66 | 9.83 | 9.64 | 9.71 | 0.00% | 0.40 | 1.10% |
| 2026-03-12 | 9.73 | 9.85 | 9.67 | 9.71 | -0.51% | 0.33 | 0.92% |
| 2026-03-11 | 9.93 | 9.98 | 9.70 | 9.76 | -1.71% | 0.38 | 1.06% |
| 2026-03-10 | 9.92 | 9.94 | 9.81 | 9.93 | +1.53% | 0.44 | 1.20% |
| 2026-03-09 | 9.82 | 9.94 | 9.69 | 9.78 | -2.10% | 0.59 | 1.64% |
| 2026-03-06 | 10.01 | 10.29 | 9.90 | 9.99 | -0.30% | 0.66 | 1.78% |
| 2026-03-05 | 9.80 | 10.07 | 9.77 | 10.02 | +3.30% | 0.64 | 1.74% |
| 2026-03-04 | 9.64 | 9.79 | 9.52 | 9.70 | -0.82% | 0.52 | 1.47% |
| 2026-03-03 | 9.76 | 10.00 | 9.68 | 9.78 | -0.31% | 0.65 | 1.78% |
| 2026-03-02 | 10.02 | 10.10 | 9.73 | 9.81 | -3.06% | 0.70 | 1.92% |
| 2026-02-27 | 10.23 | 10.24 | 10.04 | 10.12 | -1.08% | 0.47 | 1.25% |
| 2026-02-26 | 10.19 | 10.50 | 10.17 | 10.23 | +0.39% | 0.70 | 1.83% |
| 2026-02-25 | 10.10 | 10.40 | 10.10 | 10.19 | +0.69% | 0.64 | 1.68% |