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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.72 | 8.83 | 8.55 | 8.69 | -0.69% | 0.63 | 1.97% |
| 2025-10-22 | 8.66 | 8.90 | 8.60 | 8.75 | +1.04% | 0.99 | 3.05% |
| 2025-10-21 | 8.23 | 8.69 | 8.19 | 8.66 | +5.35% | 1.10 | 3.51% |
| 2025-10-20 | 8.21 | 8.26 | 8.14 | 8.22 | +0.61% | 0.35 | 1.15% |
| 2025-10-17 | 8.16 | 8.24 | 8.08 | 8.17 | +0.12% | 0.49 | 1.62% |
| 2025-10-16 | 8.13 | 8.18 | 8.09 | 8.16 | +0.37% | 0.34 | 1.14% |
| 2025-10-15 | 8.06 | 8.19 | 8.00 | 8.13 | +1.25% | 0.39 | 1.30% |
| 2025-10-14 | 7.97 | 8.08 | 7.96 | 8.03 | +1.26% | 0.38 | 1.27% |
| 2025-10-13 | 7.74 | 7.98 | 7.61 | 7.93 | -0.25% | 0.37 | 1.29% |
| 2025-10-10 | 7.82 | 7.99 | 7.79 | 7.95 | +1.66% | 0.34 | 1.16% |
| 2025-10-09 | 7.82 | 7.90 | 7.74 | 7.82 | +0.13% | 0.35 | 1.22% |
| 2025-09-30 | 7.91 | 7.95 | 7.81 | 7.81 | -1.14% | 0.26 | 0.91% |
| 2025-09-29 | 7.77 | 7.94 | 7.64 | 7.90 | +1.15% | 0.37 | 1.27% |
| 2025-09-26 | 7.70 | 7.83 | 7.61 | 7.81 | +1.30% | 0.33 | 1.14% |
| 2025-09-25 | 7.81 | 7.86 | 7.67 | 7.71 | -1.28% | 0.34 | 1.20% |
| 2025-09-24 | 7.66 | 7.83 | 7.66 | 7.81 | +1.43% | 0.29 | 1.00% |
| 2025-09-23 | 7.79 | 7.89 | 7.52 | 7.70 | -1.66% | 0.41 | 1.45% |
| 2025-09-22 | 7.91 | 7.95 | 7.75 | 7.83 | -1.14% | 0.34 | 1.16% |
| 2025-09-19 | 7.92 | 7.96 | 7.74 | 7.92 | +0.13% | 0.38 | 1.31% |
| 2025-09-18 | 8.11 | 8.11 | 7.85 | 7.91 | -2.47% | 0.52 | 1.75% |