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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.20 | 8.20 | 8.08 | 8.11 | -1.34% | 0.39 | 1.30% |
| 2025-09-16 | 8.12 | 8.22 | 8.08 | 8.22 | +1.48% | 0.40 | 1.33% |
| 2025-09-15 | 8.22 | 8.23 | 8.04 | 8.10 | -1.10% | 0.39 | 1.32% |
| 2025-09-12 | 8.33 | 8.33 | 8.18 | 8.19 | -1.09% | 0.35 | 1.14% |
| 2025-09-11 | 8.33 | 8.33 | 8.12 | 8.28 | -1.19% | 0.46 | 1.53% |
| 2025-09-10 | 8.29 | 8.38 | 8.24 | 8.38 | +1.09% | 0.55 | 1.78% |
| 2025-09-09 | 8.29 | 8.32 | 8.22 | 8.29 | +0.12% | 0.34 | 1.12% |
| 2025-09-08 | 8.17 | 8.30 | 8.14 | 8.28 | +1.35% | 0.45 | 1.49% |
| 2025-09-05 | 8.14 | 8.20 | 8.03 | 8.17 | +0.25% | 0.47 | 1.56% |
| 2025-09-04 | 8.00 | 8.19 | 7.91 | 8.15 | +2.77% | 0.55 | 1.85% |
| 2025-09-03 | 8.08 | 8.12 | 7.89 | 7.93 | -2.10% | 0.34 | 1.16% |
| 2025-09-02 | 8.09 | 8.12 | 7.89 | 8.10 | -0.25% | 0.55 | 1.86% |
| 2025-09-01 | 8.09 | 8.29 | 7.98 | 8.12 | +0.74% | 0.78 | 2.58% |
| 2025-08-29 | 8.12 | 8.34 | 8.04 | 8.06 | +1.77% | 1.04 | 3.47% |
| 2025-08-28 | 7.96 | 8.05 | 7.70 | 7.92 | 0.00% | 0.46 | 1.60% |
| 2025-08-27 | 8.26 | 8.28 | 7.90 | 7.92 | -3.88% | 0.66 | 2.22% |
| 2025-08-26 | 8.20 | 8.32 | 8.14 | 8.24 | +0.49% | 0.59 | 1.94% |
| 2025-08-25 | 8.25 | 8.27 | 8.15 | 8.20 | -0.97% | 0.66 | 2.18% |
| 2025-08-22 | 8.47 | 8.72 | 8.19 | 8.28 | -2.24% | 0.67 | 2.17% |
| 2025-08-21 | 8.43 | 8.53 | 8.35 | 8.47 | +1.32% | 0.39 | 1.24% |