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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.68 | 11.03 | 10.66 | 10.76 | +0.28% | 1.04 | 2.21% |
| 2025-09-16 | 10.63 | 10.81 | 10.58 | 10.73 | -0.56% | 1.01 | 2.17% |
| 2025-09-15 | 10.80 | 10.90 | 10.69 | 10.79 | +0.84% | 1.30 | 2.74% |
| 2025-09-12 | 11.15 | 11.20 | 10.70 | 10.70 | -3.25% | 1.90 | 3.99% |
| 2025-09-11 | 11.01 | 11.50 | 10.71 | 11.06 | -1.78% | 2.62 | 5.41% |
| 2025-09-10 | 12.12 | 12.69 | 11.17 | 11.26 | -2.43% | 4.55 | 8.71% |
| 2025-09-09 | 10.48 | 11.54 | 10.38 | 11.54 | +10.01% | 2.49 | 5.04% |
| 2025-09-08 | 10.35 | 10.67 | 10.30 | 10.49 | +1.16% | 0.82 | 1.80% |
| 2025-09-05 | 10.20 | 10.38 | 10.06 | 10.37 | +1.67% | 0.73 | 1.63% |
| 2025-09-04 | 10.24 | 10.32 | 10.00 | 10.20 | -0.20% | 0.60 | 1.35% |
| 2025-09-03 | 10.35 | 10.43 | 10.14 | 10.22 | -0.78% | 0.68 | 1.51% |
| 2025-09-02 | 10.51 | 10.52 | 10.17 | 10.30 | -2.00% | 0.64 | 1.41% |
| 2025-09-01 | 10.42 | 10.55 | 10.26 | 10.51 | +1.06% | 0.74 | 1.63% |
| 2025-08-29 | 10.22 | 10.51 | 10.20 | 10.40 | +1.17% | 0.79 | 1.74% |
| 2025-08-28 | 10.14 | 10.41 | 9.90 | 10.28 | +1.78% | 0.74 | 1.68% |
| 2025-08-27 | 10.37 | 10.51 | 10.08 | 10.10 | -2.23% | 0.78 | 1.73% |
| 2025-08-26 | 10.23 | 10.35 | 10.23 | 10.33 | +0.49% | 0.51 | 1.13% |
| 2025-08-25 | 10.21 | 10.31 | 10.17 | 10.28 | +0.59% | 0.63 | 1.40% |
| 2025-08-22 | 10.26 | 10.27 | 10.10 | 10.22 | -0.58% | 0.55 | 1.23% |
| 2025-08-21 | 10.18 | 10.36 | 10.13 | 10.28 | +1.18% | 0.82 | 1.82% |