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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.55 | 12.59 | 12.45 | 12.58 | -0.47% | 0.61 | 1.10% |
| 2026-04-21 | 12.61 | 12.78 | 12.38 | 12.64 | 0.00% | 0.96 | 1.73% |
| 2026-04-20 | 12.41 | 12.73 | 12.41 | 12.64 | +0.64% | 0.93 | 1.67% |
| 2026-04-17 | 12.50 | 12.74 | 12.47 | 12.56 | +0.08% | 0.73 | 1.31% |
| 2026-04-16 | 12.47 | 12.60 | 12.30 | 12.55 | +0.72% | 0.87 | 1.59% |
| 2026-04-15 | 12.42 | 12.65 | 12.38 | 12.46 | +0.40% | 1.01 | 1.84% |
| 2026-04-14 | 12.48 | 12.49 | 12.23 | 12.41 | -0.56% | 0.98 | 1.81% |
| 2026-04-13 | 12.50 | 12.52 | 12.20 | 12.48 | -1.58% | 1.29 | 2.37% |
| 2026-04-10 | 12.45 | 13.12 | 12.45 | 12.68 | +2.01% | 2.31 | 4.11% |
| 2026-04-09 | 12.30 | 12.55 | 12.24 | 12.43 | +0.40% | 0.93 | 1.70% |
| 2026-04-08 | 12.38 | 12.41 | 12.17 | 12.38 | +1.73% | 0.94 | 1.73% |
| 2026-04-07 | 11.91 | 12.18 | 11.87 | 12.17 | +2.18% | 0.53 | 1.00% |
| 2026-04-03 | 12.20 | 12.24 | 11.78 | 11.91 | -1.33% | 0.64 | 1.21% |
| 2026-04-02 | 12.13 | 12.35 | 12.03 | 12.07 | -1.39% | 0.65 | 1.22% |
| 2026-04-01 | 12.26 | 12.43 | 12.15 | 12.24 | 0.00% | 0.78 | 1.46% |
| 2026-03-31 | 12.25 | 12.46 | 12.15 | 12.24 | 0.00% | 0.89 | 1.65% |
| 2026-03-30 | 12.00 | 12.29 | 12.00 | 12.24 | +0.33% | 0.68 | 1.27% |
| 2026-03-27 | 11.75 | 12.20 | 11.73 | 12.20 | +2.09% | 0.83 | 1.56% |
| 2026-03-26 | 12.18 | 12.25 | 11.89 | 11.95 | -2.53% | 0.90 | 1.70% |
| 2026-03-25 | 12.15 | 12.29 | 12.05 | 12.26 | +0.74% | 1.40 | 2.61% |