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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.58 | 10.65 | 10.39 | 10.53 | -0.28% | 0.37 | 0.80% |
| 2025-11-19 | 10.72 | 10.75 | 10.46 | 10.56 | -1.58% | 0.41 | 0.89% |
| 2025-11-18 | 10.83 | 10.90 | 10.66 | 10.73 | -0.37% | 0.42 | 0.90% |
| 2025-11-17 | 10.64 | 10.80 | 10.56 | 10.77 | +0.56% | 0.37 | 0.79% |
| 2025-11-14 | 10.69 | 10.85 | 10.61 | 10.71 | +0.28% | 0.51 | 1.08% |
| 2025-11-13 | 10.59 | 10.68 | 10.47 | 10.68 | +0.66% | 0.44 | 0.96% |
| 2025-11-12 | 10.58 | 10.67 | 10.56 | 10.61 | +0.47% | 0.39 | 0.83% |
| 2025-11-11 | 10.54 | 10.59 | 10.47 | 10.56 | +0.19% | 0.34 | 0.74% |
| 2025-11-10 | 10.39 | 10.56 | 10.39 | 10.54 | +1.44% | 0.43 | 0.94% |
| 2025-11-07 | 10.49 | 10.49 | 10.32 | 10.39 | -1.05% | 0.53 | 1.16% |
| 2025-11-06 | 10.53 | 10.57 | 10.45 | 10.50 | -0.28% | 0.34 | 0.73% |
| 2025-11-05 | 10.46 | 10.58 | 10.41 | 10.53 | +0.38% | 0.44 | 0.95% |
| 2025-11-04 | 10.55 | 10.56 | 10.42 | 10.49 | -0.38% | 0.46 | 0.99% |
| 2025-11-03 | 10.40 | 10.58 | 10.40 | 10.53 | +1.35% | 0.72 | 1.57% |
| 2025-10-31 | 10.21 | 10.40 | 10.15 | 10.39 | +3.08% | 0.72 | 1.60% |
| 2025-10-30 | 10.18 | 10.38 | 10.07 | 10.08 | -1.47% | 0.46 | 1.04% |
| 2025-10-29 | 10.28 | 10.29 | 10.11 | 10.23 | -0.29% | 0.35 | 0.78% |
| 2025-10-28 | 10.17 | 10.30 | 10.06 | 10.26 | +1.38% | 0.42 | 0.94% |
| 2025-10-27 | 10.20 | 10.23 | 10.07 | 10.12 | -0.20% | 0.33 | 0.75% |
| 2025-10-24 | 10.14 | 10.22 | 10.10 | 10.14 | +0.40% | 0.25 | 0.57% |