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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.32 | 58.32 | 57.05 | 57.70 | -1.06% | 0.85 | 7.11% |
| 2025-08-18 | 58.05 | 58.72 | 57.60 | 58.32 | +1.25% | 1.19 | 9.90% |
| 2025-08-15 | 56.68 | 58.00 | 56.50 | 57.60 | +1.57% | 0.79 | 6.68% |
| 2025-08-14 | 59.18 | 59.37 | 56.55 | 56.71 | -4.16% | 1.50 | 12.54% |
| 2025-08-13 | 59.03 | 60.58 | 58.82 | 59.17 | -0.03% | 1.30 | 10.53% |
| 2025-08-12 | 59.77 | 60.98 | 58.82 | 59.19 | -1.76% | 1.20 | 9.75% |
| 2025-08-11 | 60.20 | 60.93 | 59.67 | 60.25 | -0.35% | 1.18 | 9.42% |
| 2025-08-08 | 61.11 | 62.25 | 60.16 | 60.46 | -2.04% | 1.41 | 11.20% |
| 2025-08-07 | 61.06 | 62.23 | 60.05 | 61.72 | +0.75% | 2.22 | 17.46% |
| 2025-08-06 | 59.40 | 61.71 | 59.27 | 61.26 | +2.87% | 2.35 | 18.57% |
| 2025-08-05 | 59.20 | 60.40 | 59.20 | 59.55 | -0.38% | 1.40 | 11.33% |
| 2025-08-04 | 56.01 | 59.93 | 55.55 | 59.78 | +6.18% | 2.32 | 19.04% |
| 2025-08-01 | 57.53 | 57.90 | 56.01 | 56.30 | -2.60% | 1.04 | 8.90% |
| 2025-07-31 | 58.88 | 59.75 | 57.11 | 57.80 | -2.46% | 1.37 | 11.26% |
| 2025-07-30 | 59.18 | 60.54 | 58.11 | 59.26 | +0.05% | 1.60 | 12.97% |
| 2025-07-29 | 57.80 | 59.27 | 57.66 | 59.23 | +1.61% | 1.10 | 9.04% |
| 2025-07-28 | 57.40 | 58.69 | 57.12 | 58.29 | +1.55% | 1.04 | 8.60% |
| 2025-07-25 | 57.50 | 57.51 | 56.62 | 57.40 | -0.17% | 0.74 | 6.21% |
| 2025-07-24 | 56.54 | 57.88 | 56.35 | 57.50 | +1.57% | 1.04 | 8.80% |
| 2025-07-23 | 57.87 | 57.90 | 56.09 | 56.61 | -3.07% | 1.57 | 13.38% |