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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.07 | 9.52 | 9.07 | 9.26 | +1.18% | 1.44 | 3.48% |
| 2025-06-24 | 9.25 | 9.27 | 9.06 | 9.16 | -1.37% | 1.31 | 3.20% |
| 2025-06-23 | 9.17 | 9.31 | 8.84 | 9.28 | +0.53% | 1.85 | 4.55% |
| 2025-06-20 | 9.55 | 9.77 | 9.17 | 9.23 | -4.94% | 2.70 | 6.45% |
| 2025-06-19 | 8.74 | 9.71 | 8.73 | 9.71 | +9.98% | 2.78 | 6.54% |
| 2025-06-18 | 8.71 | 8.91 | 8.67 | 8.83 | -2.17% | 1.03 | 2.61% |
| 2025-06-17 | 8.90 | 9.75 | 8.69 | 9.03 | +1.88% | 1.68 | 4.14% |
| 2025-06-16 | 8.79 | 8.88 | 8.63 | 8.86 | +1.00% | 0.23 | 0.58% |
| 2025-06-13 | 8.88 | 9.11 | 8.70 | 8.77 | -1.21% | 0.43 | 1.10% |
| 2025-06-12 | 8.72 | 8.88 | 8.72 | 8.88 | +1.80% | 0.35 | 0.89% |
| 2025-06-11 | 8.69 | 8.76 | 8.55 | 8.72 | +0.91% | 0.25 | 0.66% |
| 2025-06-10 | 8.57 | 8.73 | 8.49 | 8.65 | +0.91% | 0.26 | 0.68% |
| 2025-06-09 | 8.51 | 8.62 | 8.48 | 8.57 | +0.69% | 0.17 | 0.45% |
| 2025-06-06 | 8.50 | 8.55 | 8.42 | 8.51 | +0.12% | 0.18 | 0.48% |
| 2025-06-05 | 8.59 | 8.67 | 8.50 | 8.50 | -1.03% | 0.26 | 0.68% |
| 2025-06-04 | 8.56 | 8.61 | 8.32 | 8.59 | +0.34% | 0.25 | 0.65% |
| 2025-06-03 | 8.45 | 8.56 | 8.35 | 8.56 | +0.92% | 0.20 | 0.52% |
| 2025-05-30 | 8.60 | 8.62 | 8.45 | 8.48 | -1.37% | 0.19 | 0.50% |
| 2025-05-29 | 8.63 | 8.65 | 8.43 | 8.60 | +0.34% | 0.28 | 0.74% |
| 2025-05-28 | 8.64 | 8.69 | 8.53 | 8.57 | -0.79% | 0.24 | 0.63% |