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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.94 | 11.30 | 10.89 | 11.03 | +1.19% | 0.65 | 1.35% |
| 2025-12-17 | 11.09 | 11.13 | 10.68 | 10.90 | -1.27% | 0.83 | 1.76% |
| 2025-12-16 | 11.13 | 11.47 | 11.02 | 11.04 | -1.87% | 0.91 | 1.86% |
| 2025-12-15 | 10.95 | 11.30 | 10.92 | 11.25 | +1.81% | 0.88 | 1.79% |
| 2025-12-12 | 11.09 | 11.20 | 10.94 | 11.05 | -0.18% | 0.87 | 1.80% |
| 2025-12-11 | 11.17 | 11.35 | 10.99 | 11.07 | -0.72% | 1.59 | 3.26% |
| 2025-12-10 | 10.68 | 11.48 | 10.66 | 11.15 | +4.01% | 1.86 | 3.83% |
| 2025-12-09 | 10.66 | 10.84 | 10.65 | 10.72 | +0.28% | 0.49 | 1.03% |
| 2025-12-08 | 10.72 | 10.79 | 10.61 | 10.69 | -0.19% | 0.35 | 0.74% |
| 2025-12-05 | 10.61 | 10.72 | 10.41 | 10.71 | +1.23% | 0.42 | 0.91% |
| 2025-12-04 | 10.68 | 10.76 | 10.55 | 10.58 | -1.58% | 0.39 | 0.84% |
| 2025-12-03 | 10.70 | 10.83 | 10.68 | 10.75 | 0.00% | 0.51 | 1.08% |
| 2025-12-02 | 10.86 | 10.88 | 10.70 | 10.75 | -0.74% | 0.57 | 1.21% |
| 2025-12-01 | 10.68 | 10.96 | 10.57 | 10.83 | +1.88% | 0.90 | 1.91% |
| 2025-11-28 | 10.40 | 10.95 | 10.27 | 10.63 | +1.24% | 1.05 | 2.26% |
| 2025-11-27 | 10.28 | 10.68 | 10.21 | 10.50 | +4.17% | 1.26 | 2.75% |
| 2025-11-26 | 10.31 | 10.35 | 10.05 | 10.08 | -1.75% | 0.29 | 0.64% |
| 2025-11-25 | 10.22 | 10.40 | 10.12 | 10.26 | +1.38% | 0.37 | 0.81% |
| 2025-11-24 | 10.11 | 10.20 | 10.02 | 10.12 | +0.70% | 0.31 | 0.71% |
| 2025-11-21 | 10.41 | 10.55 | 10.05 | 10.05 | -4.56% | 0.48 | 1.07% |