佳力奇 sz.301586
42.31
+4.21%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.84 | 42.77 | 40.23 | 42.31 | +4.21% | 0.49 | 2.25% |
| 2026-05-21 | 42.46 | 42.87 | 40.37 | 40.60 | -3.77% | 0.48 | 2.17% |
| 2026-05-20 | 43.25 | 43.34 | 42.07 | 42.19 | -2.45% | 0.45 | 1.99% |
| 2026-05-19 | 43.47 | 43.73 | 42.46 | 43.25 | +0.37% | 0.39 | 1.70% |
| 2026-05-18 | 43.33 | 43.81 | 42.80 | 43.09 | -0.94% | 0.35 | 1.51% |
| 2026-05-15 | 44.00 | 44.60 | 43.40 | 43.50 | -1.49% | 0.42 | 1.80% |
| 2026-05-14 | 45.30 | 45.60 | 44.07 | 44.16 | -2.52% | 0.59 | 2.51% |
| 2026-05-13 | 44.79 | 46.47 | 44.28 | 45.30 | +0.96% | 0.81 | 3.37% |
| 2026-05-12 | 44.82 | 45.80 | 44.04 | 44.87 | +0.34% | 0.80 | 3.39% |
| 2026-05-11 | 44.00 | 44.86 | 43.86 | 44.72 | +1.64% | 0.61 | 2.59% |
| 2026-05-08 | 42.94 | 44.10 | 42.67 | 44.00 | +2.33% | 0.55 | 2.37% |
| 2026-05-07 | 42.45 | 43.07 | 42.33 | 43.00 | +1.37% | 0.34 | 1.52% |
| 2026-05-06 | 42.08 | 43.63 | 42.01 | 42.42 | +1.00% | 0.66 | 2.92% |
| 2026-04-30 | 41.33 | 42.23 | 41.03 | 42.00 | +1.65% | 0.50 | 2.27% |
| 2026-04-29 | 41.55 | 41.82 | 39.70 | 41.32 | -3.32% | 0.85 | 3.96% |
| 2026-04-28 | 42.96 | 43.91 | 42.16 | 42.74 | -1.77% | 0.47 | 2.09% |
| 2026-04-27 | 42.08 | 43.88 | 41.65 | 43.51 | +3.37% | 0.55 | 2.42% |
| 2026-04-24 | 42.32 | 42.76 | 41.69 | 42.09 | -1.06% | 0.33 | 1.50% |
| 2026-04-23 | 43.54 | 43.88 | 42.42 | 42.54 | -2.36% | 0.37 | 1.64% |
| 2026-04-22 | 43.50 | 43.67 | 43.02 | 43.57 | -0.30% | 0.27 | 1.16% |