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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.81 | 8.84 | 8.67 | 8.83 | 0.00% | 0.53 | 1.11% |
| 2025-10-22 | 8.85 | 8.93 | 8.81 | 8.83 | -1.23% | 0.69 | 1.43% |
| 2025-10-21 | 8.78 | 9.04 | 8.70 | 8.94 | +2.29% | 0.98 | 2.03% |
| 2025-10-20 | 8.68 | 8.77 | 8.66 | 8.74 | +1.86% | 0.50 | 1.06% |
| 2025-10-17 | 8.93 | 8.94 | 8.57 | 8.58 | -3.70% | 0.88 | 1.88% |
| 2025-10-16 | 9.02 | 9.04 | 8.87 | 8.91 | -1.44% | 0.56 | 1.16% |
| 2025-10-15 | 8.91 | 9.04 | 8.80 | 9.04 | +1.46% | 0.76 | 1.56% |
| 2025-10-14 | 9.13 | 9.25 | 8.88 | 8.91 | -2.20% | 1.08 | 2.22% |
| 2025-10-13 | 8.88 | 9.14 | 8.56 | 9.11 | -0.98% | 1.27 | 2.62% |
| 2025-10-10 | 9.33 | 9.36 | 9.15 | 9.20 | -1.29% | 1.09 | 2.18% |
| 2025-10-09 | 9.40 | 9.63 | 9.30 | 9.32 | -0.43% | 1.33 | 2.61% |
| 2025-09-30 | 9.62 | 9.69 | 9.36 | 9.36 | -2.09% | 1.37 | 2.67% |
| 2025-09-29 | 9.62 | 9.65 | 9.39 | 9.56 | -0.52% | 1.08 | 2.10% |
| 2025-09-26 | 9.88 | 9.93 | 9.58 | 9.61 | -3.32% | 1.75 | 3.33% |
| 2025-09-25 | 9.96 | 10.12 | 9.89 | 9.94 | -0.20% | 1.49 | 2.76% |
| 2025-09-24 | 9.71 | 9.96 | 9.64 | 9.96 | +1.32% | 1.61 | 3.02% |
| 2025-09-23 | 9.94 | 10.21 | 9.54 | 9.83 | -0.41% | 2.17 | 4.09% |
| 2025-09-22 | 9.60 | 9.93 | 9.60 | 9.87 | +2.39% | 1.33 | 2.50% |
| 2025-09-19 | 9.79 | 9.93 | 9.61 | 9.64 | -2.03% | 1.31 | 2.48% |
| 2025-09-18 | 9.92 | 10.09 | 9.74 | 9.84 | -0.61% | 1.99 | 3.70% |