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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.25 | 9.34 | 9.00 | 9.14 | -1.30% | 0.55 | 1.62% |
| 2025-11-19 | 9.45 | 9.47 | 9.15 | 9.26 | -0.86% | 0.51 | 1.50% |
| 2025-11-18 | 9.33 | 9.40 | 9.20 | 9.34 | +0.11% | 0.45 | 1.32% |
| 2025-11-17 | 9.30 | 9.40 | 9.23 | 9.33 | +0.32% | 0.38 | 1.10% |
| 2025-11-14 | 9.22 | 9.50 | 9.21 | 9.30 | +0.11% | 0.48 | 1.40% |
| 2025-11-13 | 9.21 | 9.30 | 9.09 | 9.29 | +0.87% | 0.49 | 1.44% |
| 2025-11-12 | 9.09 | 9.30 | 9.06 | 9.21 | +1.32% | 0.51 | 1.52% |
| 2025-11-11 | 9.00 | 9.12 | 8.91 | 9.09 | +0.55% | 0.36 | 1.08% |
| 2025-11-10 | 8.92 | 9.10 | 8.84 | 9.04 | +1.57% | 0.50 | 1.52% |
| 2025-11-07 | 8.93 | 8.99 | 8.86 | 8.90 | -0.56% | 0.26 | 0.80% |
| 2025-11-06 | 9.01 | 9.01 | 8.86 | 8.95 | -0.11% | 0.28 | 0.86% |
| 2025-11-05 | 8.82 | 8.99 | 8.81 | 8.96 | +0.79% | 0.49 | 1.48% |
| 2025-11-04 | 8.97 | 8.98 | 8.82 | 8.89 | -1.00% | 0.48 | 1.47% |
| 2025-11-03 | 8.90 | 9.11 | 8.84 | 8.98 | +0.56% | 0.89 | 2.69% |
| 2025-10-31 | 8.97 | 9.03 | 8.84 | 8.93 | +0.68% | 0.74 | 2.24% |
| 2025-10-30 | 9.00 | 9.13 | 8.77 | 8.87 | -3.27% | 1.40 | 4.25% |
| 2025-10-29 | 8.82 | 9.40 | 8.60 | 9.17 | +3.38% | 1.27 | 3.83% |
| 2025-10-28 | 8.71 | 8.94 | 8.65 | 8.87 | +1.60% | 0.47 | 1.44% |
| 2025-10-27 | 8.73 | 8.78 | 8.58 | 8.73 | +0.23% | 0.57 | 1.79% |
| 2025-10-24 | 8.73 | 8.86 | 8.64 | 8.71 | +0.23% | 0.60 | 1.87% |