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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.13 | 10.13 | 9.98 | 10.10 | -0.30% | 0.26 | 0.59% |
| 2025-10-22 | 10.19 | 10.23 | 10.10 | 10.13 | -0.69% | 0.23 | 0.52% |
| 2025-10-21 | 10.04 | 10.20 | 10.00 | 10.20 | +1.49% | 0.31 | 0.70% |
| 2025-10-20 | 10.06 | 10.12 | 9.98 | 10.05 | +0.60% | 0.22 | 0.51% |
| 2025-10-17 | 10.21 | 10.23 | 9.98 | 9.99 | -2.15% | 0.32 | 0.72% |
| 2025-10-16 | 10.15 | 10.27 | 10.12 | 10.21 | +0.10% | 0.31 | 0.70% |
| 2025-10-15 | 10.03 | 10.20 | 9.97 | 10.20 | +2.00% | 0.37 | 0.83% |
| 2025-10-14 | 10.03 | 10.15 | 9.96 | 10.00 | 0.00% | 0.31 | 0.71% |
| 2025-10-13 | 9.86 | 10.02 | 9.65 | 10.00 | -0.99% | 0.36 | 0.82% |
| 2025-10-10 | 9.86 | 10.15 | 9.84 | 10.10 | +2.54% | 0.56 | 1.27% |
| 2025-10-09 | 9.99 | 10.05 | 9.82 | 9.85 | -1.50% | 0.43 | 1.00% |
| 2025-09-30 | 10.09 | 10.16 | 9.99 | 10.00 | -0.79% | 0.33 | 0.76% |
| 2025-09-29 | 10.17 | 10.20 | 9.92 | 10.08 | -1.47% | 0.47 | 1.06% |
| 2025-09-26 | 10.16 | 10.33 | 10.01 | 10.23 | +0.29% | 0.41 | 0.92% |
| 2025-09-25 | 10.29 | 10.39 | 10.16 | 10.20 | -1.54% | 0.39 | 0.87% |
| 2025-09-24 | 10.18 | 10.38 | 10.09 | 10.36 | +1.87% | 0.55 | 1.22% |
| 2025-09-23 | 10.19 | 10.22 | 9.80 | 10.17 | -0.20% | 0.69 | 1.58% |
| 2025-09-22 | 10.29 | 10.29 | 10.13 | 10.19 | -0.20% | 0.37 | 0.82% |
| 2025-09-19 | 10.24 | 10.32 | 10.11 | 10.21 | -0.58% | 0.65 | 1.45% |
| 2025-09-18 | 10.70 | 10.73 | 10.17 | 10.27 | -4.55% | 1.30 | 2.84% |