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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.00 | 11.21 | 10.90 | 11.09 | +1.28% | 0.48 | 1.00% |
| 2026-01-16 | 10.77 | 11.09 | 10.66 | 10.95 | +1.11% | 0.55 | 1.16% |
| 2026-01-15 | 10.65 | 10.93 | 10.61 | 10.83 | +0.93% | 0.43 | 0.92% |
| 2026-01-14 | 10.80 | 10.81 | 10.61 | 10.73 | -0.09% | 0.47 | 0.99% |
| 2026-01-13 | 10.73 | 10.99 | 10.65 | 10.74 | -0.09% | 0.57 | 1.21% |
| 2026-01-12 | 10.81 | 10.85 | 10.68 | 10.75 | -0.65% | 0.50 | 1.06% |
| 2026-01-09 | 10.64 | 10.85 | 10.55 | 10.82 | +1.69% | 0.56 | 1.21% |
| 2026-01-08 | 10.43 | 10.64 | 10.41 | 10.64 | +1.82% | 0.41 | 0.89% |
| 2026-01-07 | 10.62 | 10.66 | 10.41 | 10.45 | -1.79% | 0.49 | 1.06% |
| 2026-01-06 | 10.57 | 10.74 | 10.56 | 10.64 | +0.28% | 0.47 | 1.01% |
| 2026-01-05 | 10.69 | 10.76 | 10.55 | 10.61 | -0.56% | 0.47 | 1.01% |
| 2025-12-31 | 10.77 | 10.87 | 10.60 | 10.67 | -1.11% | 0.34 | 0.73% |
| 2025-12-30 | 10.87 | 10.96 | 10.66 | 10.79 | -1.10% | 0.45 | 0.95% |
| 2025-12-29 | 10.91 | 10.98 | 10.80 | 10.91 | -0.37% | 0.45 | 0.95% |
| 2025-12-26 | 11.13 | 11.22 | 10.91 | 10.95 | -2.14% | 0.62 | 1.29% |
| 2025-12-25 | 11.08 | 11.27 | 11.05 | 11.19 | +0.45% | 0.42 | 0.87% |
| 2025-12-24 | 11.09 | 11.19 | 10.97 | 11.14 | +0.45% | 0.41 | 0.85% |
| 2025-12-23 | 11.15 | 11.22 | 11.01 | 11.09 | -1.16% | 0.45 | 0.93% |
| 2025-12-22 | 11.35 | 11.47 | 11.17 | 11.22 | -1.06% | 0.60 | 1.22% |
| 2025-12-19 | 11.03 | 11.40 | 10.92 | 11.34 | +2.81% | 0.82 | 1.66% |