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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.63 | 8.75 | 8.58 | 8.64 | -0.34% | 0.29 | 0.76% |
| 2025-05-26 | 8.70 | 8.81 | 8.61 | 8.67 | -0.45% | 0.26 | 0.68% |
| 2025-05-23 | 8.65 | 8.87 | 8.63 | 8.70 | +0.45% | 0.33 | 0.84% |
| 2025-05-22 | 8.75 | 8.87 | 8.59 | 8.67 | -1.23% | 0.39 | 1.00% |
| 2025-05-21 | 8.67 | 8.82 | 8.48 | 8.77 | +1.36% | 0.79 | 2.04% |
| 2025-05-20 | 9.01 | 9.31 | 8.56 | 8.66 | -3.91% | 1.23 | 3.09% |
| 2025-05-19 | 8.87 | 9.07 | 8.84 | 9.01 | +1.21% | 0.41 | 1.02% |
| 2025-05-16 | 8.76 | 8.92 | 8.70 | 8.90 | +1.68% | 0.30 | 0.75% |
| 2025-05-15 | 8.73 | 8.80 | 8.62 | 8.75 | +0.79% | 0.34 | 0.89% |
| 2025-05-14 | 8.58 | 8.79 | 8.56 | 8.69 | +0.91% | 0.44 | 1.12% |
| 2025-05-13 | 8.61 | 8.65 | 8.43 | 8.61 | 0.00% | 0.39 | 1.03% |
| 2025-05-12 | 8.42 | 8.62 | 8.36 | 8.61 | +2.45% | 0.41 | 1.09% |
| 2025-05-09 | 8.34 | 8.42 | 8.23 | 8.40 | +1.30% | 0.25 | 0.66% |
| 2025-05-08 | 8.23 | 8.39 | 8.18 | 8.29 | +0.12% | 0.26 | 0.70% |
| 2025-05-07 | 8.09 | 8.35 | 8.06 | 8.28 | +3.42% | 0.47 | 1.28% |
| 2025-05-06 | 7.97 | 8.04 | 7.93 | 8.01 | +0.61% | 0.18 | 0.50% |