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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.22 | 10.23 | 9.98 | 10.12 | -0.10% | 0.42 | 1.12% |
| 2026-02-13 | 10.09 | 10.23 | 10.06 | 10.13 | +0.30% | 0.43 | 1.15% |
| 2026-02-12 | 10.33 | 10.37 | 10.05 | 10.10 | -1.27% | 0.96 | 2.55% |
| 2026-02-11 | 10.51 | 10.54 | 10.22 | 10.23 | -2.11% | 0.70 | 1.85% |
| 2026-02-10 | 10.44 | 10.54 | 10.30 | 10.45 | 0.00% | 0.67 | 1.76% |
| 2026-02-09 | 10.69 | 10.77 | 10.34 | 10.45 | -1.88% | 0.93 | 2.42% |
| 2026-02-06 | 10.67 | 10.89 | 10.61 | 10.65 | -1.11% | 0.65 | 1.64% |
| 2026-02-05 | 10.62 | 11.10 | 10.54 | 10.77 | +0.65% | 1.06 | 2.64% |
| 2026-02-04 | 10.71 | 10.83 | 10.54 | 10.70 | -0.28% | 1.08 | 2.74% |
| 2026-02-03 | 11.08 | 11.10 | 10.68 | 10.73 | -1.38% | 1.60 | 4.01% |
| 2026-02-02 | 10.23 | 11.34 | 10.23 | 10.88 | +2.54% | 2.49 | 6.18% |
| 2026-01-30 | 10.17 | 10.74 | 10.05 | 10.61 | +4.33% | 2.02 | 5.24% |
| 2026-01-29 | 10.09 | 10.63 | 10.04 | 10.17 | +4.20% | 2.24 | 5.90% |
| 2026-01-28 | 9.58 | 9.78 | 9.55 | 9.76 | +1.46% | 0.45 | 1.27% |
| 2026-01-27 | 9.65 | 9.74 | 9.44 | 9.62 | -0.21% | 0.57 | 1.61% |
| 2026-01-26 | 9.97 | 10.00 | 9.57 | 9.64 | -3.41% | 0.72 | 2.01% |
| 2026-01-23 | 10.02 | 10.08 | 9.86 | 9.98 | -0.30% | 0.48 | 1.31% |
| 2026-01-22 | 10.02 | 10.06 | 9.81 | 10.01 | +0.10% | 0.52 | 1.41% |
| 2026-01-21 | 9.70 | 10.15 | 9.70 | 10.00 | +3.20% | 1.05 | 2.83% |
| 2026-01-20 | 9.69 | 9.82 | 9.51 | 9.69 | -0.10% | 0.66 | 1.84% |