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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.21 | 8.40 | 8.15 | 8.35 | +1.71% | 0.28 | 0.91% |
| 2025-12-17 | 8.16 | 8.22 | 8.07 | 8.21 | +0.24% | 0.29 | 0.97% |
| 2025-12-16 | 8.18 | 8.32 | 8.13 | 8.19 | +0.12% | 0.27 | 0.89% |
| 2025-12-15 | 8.10 | 8.25 | 8.02 | 8.18 | +0.61% | 0.26 | 0.85% |
| 2025-12-12 | 8.30 | 8.39 | 8.10 | 8.13 | -1.57% | 0.35 | 1.14% |
| 2025-12-11 | 8.47 | 8.51 | 8.24 | 8.26 | -2.25% | 0.36 | 1.17% |
| 2025-12-10 | 8.44 | 8.60 | 8.44 | 8.45 | -0.35% | 0.27 | 0.86% |
| 2025-12-09 | 8.53 | 8.58 | 8.42 | 8.48 | -0.59% | 0.19 | 0.61% |
| 2025-12-08 | 8.62 | 8.72 | 8.50 | 8.53 | -1.04% | 0.28 | 0.90% |
| 2025-12-05 | 8.60 | 8.67 | 8.50 | 8.62 | +0.23% | 0.23 | 0.73% |
| 2025-12-04 | 8.82 | 8.86 | 8.57 | 8.60 | -2.93% | 0.28 | 0.86% |
| 2025-12-03 | 8.86 | 8.90 | 8.76 | 8.86 | -0.23% | 0.22 | 0.67% |
| 2025-12-02 | 8.87 | 8.92 | 8.65 | 8.88 | +0.23% | 0.33 | 1.03% |
| 2025-12-01 | 9.03 | 9.11 | 8.86 | 8.86 | -1.01% | 0.28 | 0.84% |
| 2025-11-28 | 8.83 | 8.96 | 8.76 | 8.95 | +1.13% | 0.19 | 0.58% |
| 2025-11-27 | 8.76 | 8.89 | 8.74 | 8.85 | +0.57% | 0.27 | 0.82% |
| 2025-11-26 | 8.99 | 8.99 | 8.77 | 8.80 | -1.68% | 0.35 | 1.08% |
| 2025-11-25 | 8.88 | 8.98 | 8.80 | 8.95 | +1.59% | 0.31 | 0.93% |
| 2025-11-24 | 8.82 | 8.96 | 8.72 | 8.81 | +0.57% | 0.44 | 1.34% |
| 2025-11-21 | 9.14 | 9.23 | 8.72 | 8.76 | -4.16% | 0.64 | 1.97% |