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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.88 | 12.19 | 11.70 | 12.17 | +4.64% | 1.30 | 2.46% |
| 2026-03-23 | 11.83 | 12.48 | 11.60 | 11.63 | -4.67% | 1.57 | 2.96% |
| 2026-03-20 | 12.80 | 12.97 | 12.09 | 12.20 | -6.73% | 2.22 | 4.04% |
| 2026-03-19 | 12.49 | 13.38 | 12.37 | 13.08 | +3.24% | 3.27 | 5.78% |
| 2026-03-18 | 12.54 | 12.72 | 12.38 | 12.67 | +1.20% | 1.66 | 2.99% |
| 2026-03-17 | 12.99 | 13.13 | 12.50 | 12.52 | -3.69% | 2.37 | 4.24% |
| 2026-03-16 | 12.93 | 13.26 | 12.88 | 13.00 | -3.70% | 2.82 | 4.91% |
| 2026-03-13 | 13.35 | 14.16 | 13.01 | 13.50 | -6.64% | 5.27 | 8.96% |
| 2026-03-12 | 14.66 | 14.89 | 14.46 | 14.46 | -10.02% | 4.92 | 7.69% |
| 2026-03-11 | 18.55 | 18.55 | 15.24 | 16.07 | -4.69% | 8.59 | 12.01% |
| 2026-03-10 | 16.86 | 16.86 | 16.86 | 16.86 | +9.98% | 0.73 | 0.99% |
| 2026-03-09 | 15.33 | 15.33 | 15.33 | 15.33 | +9.97% | 0.77 | 1.13% |
| 2026-03-06 | 13.94 | 13.94 | 13.94 | 13.94 | +10.02% | 0.79 | 1.28% |
| 2026-03-05 | 12.67 | 12.67 | 12.67 | 12.67 | +9.98% | 0.47 | 0.85% |
| 2026-03-04 | 10.37 | 11.52 | 10.25 | 11.52 | +10.03% | 1.04 | 2.10% |
| 2026-03-03 | 10.59 | 10.82 | 10.40 | 10.47 | -1.60% | 0.70 | 1.51% |
| 2026-03-02 | 10.80 | 10.99 | 10.63 | 10.64 | -2.92% | 0.54 | 1.15% |
| 2026-02-27 | 10.91 | 11.08 | 10.91 | 10.96 | -0.18% | 0.34 | 0.70% |
| 2026-02-26 | 11.10 | 11.17 | 10.94 | 10.98 | -1.35% | 0.45 | 0.94% |
| 2026-02-25 | 11.53 | 11.53 | 11.05 | 11.13 | -3.05% | 0.63 | 1.29% |