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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.19 | 9.73 | 9.14 | 9.70 | +5.78% | 1.07 | 3.04% |
| 2026-01-16 | 9.11 | 9.29 | 8.96 | 9.17 | +1.44% | 0.52 | 1.56% |
| 2026-01-15 | 9.17 | 9.24 | 9.02 | 9.04 | -2.38% | 0.56 | 1.67% |
| 2026-01-14 | 9.43 | 9.46 | 9.12 | 9.26 | -2.11% | 0.74 | 2.18% |
| 2026-01-13 | 9.25 | 9.73 | 9.23 | 9.46 | +2.38% | 1.02 | 2.92% |
| 2026-01-12 | 8.87 | 9.34 | 8.87 | 9.24 | +3.94% | 0.98 | 2.88% |
| 2026-01-09 | 8.89 | 8.95 | 8.76 | 8.89 | +0.45% | 0.55 | 1.68% |
| 2026-01-08 | 8.54 | 9.03 | 8.47 | 8.85 | +3.39% | 0.99 | 3.06% |
| 2026-01-07 | 8.51 | 8.63 | 8.34 | 8.56 | +0.23% | 0.70 | 2.24% |
| 2026-01-06 | 8.48 | 8.59 | 8.37 | 8.54 | +0.83% | 0.67 | 2.15% |
| 2026-01-05 | 8.58 | 8.59 | 8.41 | 8.47 | -0.59% | 0.53 | 1.69% |
| 2025-12-31 | 8.76 | 8.76 | 8.35 | 8.52 | -1.84% | 0.65 | 2.07% |
| 2025-12-30 | 8.35 | 8.97 | 8.29 | 8.68 | +3.95% | 0.90 | 2.82% |
| 2025-12-29 | 8.39 | 8.41 | 8.22 | 8.35 | +0.24% | 0.30 | 0.98% |
| 2025-12-26 | 8.41 | 8.45 | 8.30 | 8.33 | -1.07% | 0.31 | 1.00% |
| 2025-12-25 | 8.29 | 8.44 | 8.27 | 8.42 | +1.57% | 0.26 | 0.85% |
| 2025-12-24 | 8.29 | 8.31 | 8.22 | 8.29 | -0.24% | 0.24 | 0.80% |
| 2025-12-23 | 8.45 | 8.48 | 8.27 | 8.31 | -1.66% | 0.27 | 0.89% |
| 2025-12-22 | 8.59 | 8.65 | 8.42 | 8.45 | -1.74% | 0.32 | 1.03% |
| 2025-12-19 | 8.41 | 8.61 | 8.34 | 8.60 | +2.99% | 0.34 | 1.08% |