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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.61 | 8.62 | 8.41 | 8.52 | -0.35% | 0.74 | 1.61% |
| 2025-11-19 | 8.66 | 8.82 | 8.51 | 8.55 | -1.61% | 0.92 | 1.96% |
| 2025-11-18 | 8.68 | 8.75 | 8.66 | 8.69 | -0.34% | 0.60 | 1.27% |
| 2025-11-17 | 8.59 | 8.73 | 8.55 | 8.72 | +1.51% | 0.77 | 1.64% |
| 2025-11-14 | 8.58 | 8.69 | 8.54 | 8.59 | -0.69% | 0.60 | 1.28% |
| 2025-11-13 | 8.54 | 8.72 | 8.45 | 8.65 | +1.41% | 0.80 | 1.71% |
| 2025-11-12 | 8.69 | 8.69 | 8.50 | 8.53 | -1.95% | 0.88 | 1.90% |
| 2025-11-11 | 8.71 | 8.78 | 8.66 | 8.70 | +0.23% | 0.70 | 1.49% |
| 2025-11-10 | 8.74 | 8.80 | 8.66 | 8.68 | -0.80% | 0.78 | 1.65% |
| 2025-11-07 | 8.67 | 8.78 | 8.66 | 8.75 | +0.34% | 0.63 | 1.33% |
| 2025-11-06 | 8.75 | 8.77 | 8.64 | 8.72 | +0.23% | 0.56 | 1.19% |
| 2025-11-05 | 8.61 | 8.75 | 8.56 | 8.70 | +0.23% | 0.69 | 1.46% |
| 2025-11-04 | 8.72 | 8.76 | 8.60 | 8.68 | -0.46% | 0.58 | 1.23% |
| 2025-11-03 | 8.60 | 8.73 | 8.56 | 8.72 | +1.40% | 0.63 | 1.34% |
| 2025-10-31 | 8.52 | 8.66 | 8.51 | 8.60 | +0.82% | 0.63 | 1.35% |
| 2025-10-30 | 8.80 | 8.84 | 8.53 | 8.53 | -4.37% | 1.60 | 3.44% |
| 2025-10-29 | 8.85 | 8.96 | 8.85 | 8.92 | +0.56% | 0.80 | 1.66% |
| 2025-10-28 | 8.86 | 8.91 | 8.76 | 8.87 | -0.23% | 0.46 | 0.96% |
| 2025-10-27 | 8.94 | 8.99 | 8.86 | 8.89 | +0.11% | 0.67 | 1.38% |
| 2025-10-24 | 8.89 | 8.93 | 8.82 | 8.88 | +0.57% | 0.66 | 1.37% |