王力安防 sh.605268
10.97
-0.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.08 | 11.14 | 10.81 | 10.97 | -0.54% | 0.38 | 0.79% |
| 2026-05-22 | 11.00 | 11.11 | 10.89 | 11.03 | +0.64% | 0.39 | 0.80% |
| 2026-05-21 | 11.27 | 11.35 | 10.91 | 10.96 | -2.75% | 0.57 | 1.17% |
| 2026-05-20 | 11.62 | 11.62 | 11.21 | 11.27 | -2.76% | 0.56 | 1.12% |
| 2026-05-19 | 11.49 | 11.60 | 11.32 | 11.59 | +1.31% | 0.52 | 1.03% |
| 2026-05-18 | 11.79 | 11.80 | 11.30 | 11.44 | -2.56% | 0.70 | 1.38% |
| 2026-05-15 | 11.60 | 11.79 | 11.59 | 11.74 | +0.69% | 0.57 | 1.10% |
| 2026-05-14 | 12.05 | 12.08 | 11.65 | 11.66 | -2.75% | 0.86 | 1.65% |
| 2026-05-13 | 12.19 | 12.27 | 11.99 | 11.99 | -2.92% | 1.12 | 2.10% |
| 2026-05-12 | 12.14 | 12.38 | 11.90 | 12.35 | +1.15% | 1.40 | 2.61% |
| 2026-05-11 | 12.12 | 12.30 | 12.12 | 12.21 | +0.49% | 0.97 | 1.80% |
| 2026-05-08 | 12.62 | 12.64 | 12.11 | 12.15 | -4.63% | 2.00 | 3.69% |
| 2026-05-07 | 13.07 | 13.07 | 12.73 | 12.74 | -3.48% | 1.75 | 3.10% |
| 2026-05-06 | 12.90 | 13.20 | 12.50 | 13.20 | +1.69% | 2.00 | 3.52% |
| 2026-04-30 | 13.86 | 13.87 | 12.87 | 12.98 | -7.35% | 2.61 | 4.45% |
| 2026-04-29 | 14.08 | 14.08 | 13.65 | 14.01 | -1.48% | 2.75 | 4.48% |
| 2026-04-28 | 13.15 | 14.23 | 12.85 | 14.22 | +6.52% | 4.04 | 6.64% |
| 2026-04-27 | 13.59 | 13.97 | 13.06 | 13.35 | -2.70% | 3.31 | 5.59% |
| 2026-04-24 | 12.75 | 13.72 | 12.65 | 13.72 | +5.05% | 3.83 | 6.54% |
| 2026-04-23 | 12.52 | 13.46 | 12.47 | 13.06 | +3.82% | 3.21 | 5.59% |