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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.74 | 8.81 | 8.70 | 8.77 | +0.23% | 0.78 | 1.64% |
| 2026-01-16 | 8.72 | 8.80 | 8.56 | 8.75 | +0.46% | 1.10 | 2.34% |
| 2026-01-15 | 8.82 | 8.91 | 8.66 | 8.71 | -1.91% | 1.13 | 2.38% |
| 2026-01-14 | 8.66 | 9.05 | 8.66 | 8.88 | +2.07% | 2.34 | 4.87% |
| 2026-01-13 | 8.97 | 8.99 | 8.68 | 8.70 | -2.90% | 1.51 | 3.16% |
| 2026-01-12 | 8.87 | 8.96 | 8.74 | 8.96 | +1.59% | 1.79 | 3.72% |
| 2026-01-09 | 8.59 | 8.82 | 8.50 | 8.82 | +1.38% | 1.78 | 3.78% |
| 2026-01-08 | 8.66 | 8.80 | 8.61 | 8.70 | -0.34% | 1.19 | 2.51% |
| 2026-01-07 | 8.62 | 8.87 | 8.58 | 8.73 | +0.81% | 1.24 | 2.63% |
| 2026-01-06 | 8.64 | 8.69 | 8.55 | 8.66 | +0.23% | 0.92 | 1.96% |
| 2026-01-05 | 8.55 | 8.64 | 8.47 | 8.64 | +0.82% | 0.74 | 1.60% |
| 2025-12-31 | 8.66 | 8.69 | 8.50 | 8.57 | -0.92% | 0.69 | 1.50% |
| 2025-12-30 | 8.49 | 8.78 | 8.48 | 8.65 | +0.93% | 1.03 | 2.20% |
| 2025-12-29 | 8.51 | 8.62 | 8.46 | 8.57 | +0.82% | 0.74 | 1.60% |
| 2025-12-26 | 8.71 | 8.71 | 8.49 | 8.50 | -2.07% | 1.04 | 2.25% |
| 2025-12-25 | 8.63 | 8.76 | 8.57 | 8.68 | +0.12% | 1.12 | 2.38% |
| 2025-12-24 | 8.52 | 8.89 | 8.50 | 8.67 | +1.88% | 1.93 | 4.09% |
| 2025-12-23 | 8.31 | 8.62 | 8.27 | 8.51 | +2.28% | 1.73 | 3.77% |
| 2025-12-22 | 8.34 | 8.40 | 8.28 | 8.32 | +0.24% | 0.54 | 1.19% |
| 2025-12-19 | 8.21 | 8.34 | 8.21 | 8.30 | +0.85% | 0.55 | 1.22% |