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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.50 | 9.58 | 9.14 | 9.25 | -2.12% | 1.68 | 3.34% |
| 2026-02-13 | 9.37 | 9.84 | 9.31 | 9.45 | -0.32% | 2.83 | 5.44% |
| 2026-02-12 | 9.39 | 9.79 | 9.32 | 9.48 | +3.27% | 3.61 | 6.95% |
| 2026-02-11 | 9.19 | 9.38 | 9.18 | 9.18 | -0.65% | 1.07 | 2.12% |
| 2026-02-10 | 9.33 | 9.40 | 9.17 | 9.24 | 0.00% | 1.45 | 2.88% |
| 2026-02-09 | 8.98 | 9.30 | 8.98 | 9.24 | +4.64% | 2.32 | 4.66% |
| 2026-02-06 | 8.69 | 8.94 | 8.64 | 8.83 | +0.91% | 1.02 | 2.14% |
| 2026-02-05 | 8.84 | 8.88 | 8.74 | 8.75 | -1.80% | 0.89 | 1.86% |
| 2026-02-04 | 9.00 | 9.03 | 8.82 | 8.91 | -1.44% | 1.25 | 2.59% |
| 2026-02-03 | 8.94 | 9.04 | 8.84 | 9.04 | +1.69% | 1.42 | 2.92% |
| 2026-02-02 | 8.85 | 9.12 | 8.78 | 8.89 | +0.34% | 2.04 | 4.21% |
| 2026-01-30 | 8.60 | 8.95 | 8.59 | 8.86 | +2.07% | 1.64 | 3.43% |
| 2026-01-29 | 8.81 | 9.01 | 8.65 | 8.68 | -2.36% | 1.61 | 3.38% |
| 2026-01-28 | 8.85 | 9.03 | 8.84 | 8.89 | +0.34% | 1.60 | 3.31% |
| 2026-01-27 | 8.79 | 8.88 | 8.50 | 8.86 | +0.45% | 1.53 | 3.24% |
| 2026-01-26 | 8.76 | 8.90 | 8.58 | 8.82 | +0.80% | 1.49 | 3.14% |
| 2026-01-23 | 8.60 | 8.75 | 8.59 | 8.75 | +1.51% | 0.99 | 2.11% |
| 2026-01-22 | 8.57 | 8.70 | 8.57 | 8.62 | +0.35% | 0.61 | 1.32% |
| 2026-01-21 | 8.42 | 8.60 | 8.33 | 8.59 | +1.42% | 0.91 | 1.97% |
| 2026-01-20 | 8.74 | 8.79 | 8.42 | 8.47 | -3.42% | 1.30 | 2.80% |