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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.99 | 10.21 | 9.93 | 10.16 | +1.40% | 0.73 | 1.65% |
| 2025-08-19 | 10.01 | 10.12 | 9.90 | 10.02 | +0.40% | 0.66 | 1.51% |
| 2025-08-18 | 9.87 | 10.14 | 9.83 | 9.98 | +1.11% | 0.98 | 2.24% |
| 2025-08-15 | 9.72 | 9.93 | 9.71 | 9.87 | +1.13% | 0.55 | 1.28% |
| 2025-08-14 | 9.90 | 9.95 | 9.76 | 9.76 | -1.51% | 0.55 | 1.27% |
| 2025-08-13 | 9.95 | 9.98 | 9.86 | 9.91 | -0.30% | 0.44 | 1.00% |
| 2025-08-12 | 10.01 | 10.02 | 9.88 | 9.94 | -0.30% | 0.53 | 1.23% |
| 2025-08-11 | 9.84 | 10.02 | 9.83 | 9.97 | +1.32% | 0.72 | 1.66% |
| 2025-08-08 | 9.78 | 9.88 | 9.68 | 9.84 | +0.61% | 0.80 | 1.87% |
| 2025-08-07 | 9.88 | 9.91 | 9.78 | 9.78 | -1.01% | 0.95 | 2.20% |
| 2025-08-06 | 9.92 | 9.92 | 9.75 | 9.88 | -0.40% | 1.00 | 2.31% |
| 2025-08-05 | 9.86 | 10.02 | 9.81 | 9.92 | +1.22% | 1.25 | 2.88% |
| 2025-08-04 | 10.02 | 10.16 | 9.80 | 9.80 | -5.77% | 1.88 | 4.34% |
| 2025-08-01 | 10.40 | 10.69 | 10.40 | 10.40 | -9.96% | 2.69 | 5.87% |
| 2025-07-31 | 12.93 | 12.93 | 10.85 | 11.55 | -1.70% | 5.30 | 10.14% |
| 2025-07-30 | 11.75 | 11.75 | 11.75 | 11.75 | +10.02% | 0.35 | 0.68% |
| 2025-07-29 | 9.69 | 10.68 | 9.53 | 10.68 | +9.99% | 1.57 | 3.42% |
| 2025-07-28 | 9.77 | 9.85 | 9.66 | 9.71 | -0.10% | 0.53 | 1.24% |
| 2025-07-25 | 9.80 | 9.91 | 9.66 | 9.72 | -2.02% | 0.91 | 2.14% |
| 2025-07-24 | 9.60 | 10.31 | 9.38 | 9.92 | +1.54% | 2.19 | 5.10% |