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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.28 | 10.25 | 9.25 | 9.77 | +4.83% | 2.70 | 6.15% |
| 2025-07-22 | 9.37 | 9.44 | 9.25 | 9.32 | -0.85% | 0.29 | 0.71% |
| 2025-07-21 | 9.21 | 9.42 | 9.21 | 9.40 | +1.95% | 0.40 | 0.96% |
| 2025-07-18 | 9.16 | 9.30 | 9.16 | 9.22 | 0.00% | 0.24 | 0.60% |
| 2025-07-17 | 9.27 | 9.31 | 9.18 | 9.22 | +0.11% | 0.30 | 0.75% |
| 2025-07-16 | 9.18 | 9.24 | 9.13 | 9.21 | +0.99% | 0.28 | 0.69% |
| 2025-07-15 | 9.30 | 9.36 | 9.05 | 9.12 | -2.88% | 0.47 | 1.18% |
| 2025-07-14 | 9.28 | 9.40 | 9.17 | 9.39 | +1.95% | 0.50 | 1.22% |
| 2025-07-11 | 9.30 | 9.41 | 9.12 | 9.21 | -0.97% | 0.45 | 1.12% |
| 2025-07-10 | 9.12 | 9.30 | 8.99 | 9.30 | +2.31% | 0.45 | 1.13% |
| 2025-07-09 | 9.23 | 9.29 | 9.06 | 9.09 | -1.30% | 0.49 | 1.22% |
| 2025-07-08 | 9.36 | 9.42 | 9.10 | 9.21 | -2.02% | 0.65 | 1.61% |
| 2025-07-07 | 9.42 | 9.49 | 9.35 | 9.40 | -1.23% | 0.51 | 1.20% |
| 2025-07-04 | 9.34 | 9.67 | 9.27 | 9.52 | +0.93% | 0.82 | 1.94% |
| 2025-07-03 | 9.32 | 9.52 | 9.26 | 9.43 | +0.21% | 0.60 | 1.44% |
| 2025-07-02 | 9.60 | 9.64 | 9.26 | 9.41 | -2.34% | 0.92 | 2.19% |
| 2025-07-01 | 9.77 | 9.79 | 9.55 | 9.64 | -2.19% | 1.08 | 2.50% |
| 2025-06-30 | 9.58 | 10.04 | 9.44 | 9.85 | +2.86% | 1.95 | 4.50% |
| 2025-06-27 | 9.26 | 10.15 | 9.11 | 9.58 | +3.60% | 2.30 | 5.36% |
| 2025-06-26 | 9.13 | 9.25 | 8.97 | 9.24 | -0.21% | 1.14 | 2.82% |