佳力图 sh.603912
10.52
-1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.35 | 10.45 | 10.07 | 10.42 | -1.14% | 5.39 | 9.70% |
| 2026-04-21 | 11.10 | 11.10 | 10.43 | 10.54 | -9.06% | 8.86 | 15.43% |
| 2026-04-20 | 10.54 | 11.59 | 10.54 | 11.59 | +9.96% | 4.85 | 7.91% |
| 2026-04-17 | 11.17 | 11.17 | 10.48 | 10.54 | +0.67% | 6.60 | 11.37% |
| 2026-04-16 | 10.22 | 10.48 | 10.09 | 10.47 | +3.25% | 3.35 | 5.96% |
| 2026-04-15 | 10.24 | 10.49 | 10.13 | 10.14 | -1.65% | 2.85 | 5.13% |
| 2026-04-14 | 10.21 | 10.45 | 10.15 | 10.31 | +1.78% | 3.63 | 6.52% |
| 2026-04-13 | 9.90 | 10.24 | 9.90 | 10.13 | +0.80% | 2.69 | 4.91% |
| 2026-04-10 | 10.16 | 10.32 | 10.04 | 10.05 | -0.10% | 3.88 | 7.06% |
| 2026-04-09 | 10.09 | 10.20 | 9.99 | 10.06 | -1.47% | 3.70 | 6.79% |
| 2026-04-08 | 9.99 | 10.22 | 9.93 | 10.21 | +4.08% | 5.22 | 9.52% |
| 2026-04-07 | 9.55 | 10.07 | 9.55 | 9.81 | +2.94% | 4.25 | 7.97% |
| 2026-04-03 | 9.52 | 9.81 | 9.28 | 9.53 | +0.32% | 4.25 | 8.23% |
| 2026-04-02 | 9.92 | 9.95 | 9.45 | 9.50 | -5.00% | 5.28 | 10.09% |
| 2026-04-01 | 9.27 | 10.00 | 9.27 | 10.00 | +10.01% | 5.53 | 10.39% |
| 2026-03-31 | 9.36 | 9.68 | 8.94 | 9.09 | -2.47% | 3.26 | 6.47% |
| 2026-03-30 | 9.02 | 9.36 | 8.59 | 9.32 | +1.30% | 2.68 | 5.50% |
| 2026-03-27 | 8.82 | 9.35 | 8.75 | 9.20 | +1.10% | 2.51 | 5.07% |
| 2026-03-26 | 9.75 | 9.77 | 9.07 | 9.10 | -6.95% | 3.33 | 6.64% |
| 2026-03-25 | 9.54 | 9.97 | 9.52 | 9.78 | +2.73% | 4.53 | 8.55% |