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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.20 | 8.42 | 8.18 | 8.23 | -0.48% | 0.95 | 2.10% |
| 2025-12-17 | 8.00 | 8.35 | 7.97 | 8.27 | +3.63% | 1.23 | 2.77% |
| 2025-12-16 | 8.14 | 8.14 | 7.90 | 7.98 | -1.72% | 0.74 | 1.72% |
| 2025-12-15 | 8.17 | 8.25 | 8.03 | 8.12 | -0.73% | 0.52 | 1.18% |
| 2025-12-12 | 8.25 | 8.34 | 8.17 | 8.18 | -1.56% | 0.62 | 1.38% |
| 2025-12-11 | 8.38 | 8.47 | 8.27 | 8.31 | -0.84% | 0.73 | 1.60% |
| 2025-12-10 | 8.43 | 8.45 | 8.30 | 8.38 | -0.71% | 0.82 | 1.81% |
| 2025-12-09 | 8.25 | 8.80 | 8.23 | 8.44 | +2.30% | 2.04 | 4.41% |
| 2025-12-08 | 8.17 | 8.34 | 8.15 | 8.25 | +1.60% | 0.68 | 1.51% |
| 2025-12-05 | 8.05 | 8.12 | 7.95 | 8.12 | +1.25% | 0.45 | 1.02% |
| 2025-12-04 | 8.11 | 8.13 | 7.96 | 8.02 | -1.23% | 0.56 | 1.29% |
| 2025-12-03 | 8.38 | 8.38 | 8.08 | 8.12 | -2.52% | 0.81 | 1.83% |
| 2025-12-02 | 8.42 | 8.43 | 8.30 | 8.33 | -1.42% | 0.47 | 1.04% |
| 2025-12-01 | 8.42 | 8.50 | 8.37 | 8.45 | +0.72% | 0.46 | 1.00% |
| 2025-11-28 | 8.26 | 8.41 | 8.23 | 8.39 | +1.21% | 0.46 | 1.01% |
| 2025-11-27 | 8.34 | 8.40 | 8.28 | 8.29 | -0.24% | 0.40 | 0.89% |
| 2025-11-26 | 8.46 | 8.51 | 8.31 | 8.31 | -1.77% | 0.53 | 1.16% |
| 2025-11-25 | 8.34 | 8.55 | 8.34 | 8.46 | +1.32% | 0.64 | 1.39% |
| 2025-11-24 | 8.19 | 8.37 | 8.17 | 8.35 | +2.08% | 0.56 | 1.25% |
| 2025-11-21 | 8.46 | 8.57 | 8.15 | 8.18 | -3.99% | 0.93 | 2.06% |