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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 59.46 | 60.56 | 58.20 | 58.40 | -1.78% | 1.61 | 13.09% |
| 2025-07-21 | 59.53 | 60.80 | 57.97 | 59.46 | -0.85% | 1.51 | 12.23% |
| 2025-07-18 | 60.65 | 61.41 | 59.58 | 59.97 | -2.34% | 1.64 | 13.14% |
| 2025-07-17 | 59.91 | 61.99 | 59.37 | 61.41 | +3.04% | 2.20 | 17.38% |
| 2025-07-16 | 59.99 | 60.16 | 59.02 | 59.60 | -0.96% | 1.35 | 10.93% |
| 2025-07-15 | 61.50 | 61.98 | 59.10 | 60.18 | -2.94% | 2.15 | 17.18% |
| 2025-07-14 | 59.30 | 63.59 | 58.83 | 62.00 | +2.67% | 2.99 | 23.41% |
| 2025-07-11 | 59.11 | 60.99 | 57.60 | 60.39 | +0.65% | 2.67 | 21.75% |
| 2025-07-10 | 58.30 | 61.20 | 58.30 | 60.00 | -2.31% | 3.52 | 28.58% |
| 2025-07-09 | 56.60 | 67.92 | 56.09 | 61.42 | +8.52% | 5.53 | 41.91% |
| 2025-07-08 | 56.46 | 56.98 | 55.77 | 56.60 | +0.02% | 1.52 | 13.02% |
| 2025-07-07 | 57.31 | 57.99 | 56.01 | 56.59 | -1.86% | 1.63 | 13.79% |
| 2025-07-04 | 54.83 | 59.69 | 54.12 | 57.66 | +4.15% | 3.40 | 28.63% |
| 2025-07-03 | 55.00 | 57.58 | 54.78 | 55.36 | +0.07% | 1.13 | 9.72% |
| 2025-07-02 | 55.39 | 58.39 | 54.52 | 55.32 | -0.72% | 1.66 | 14.25% |
| 2025-07-01 | 56.52 | 56.95 | 55.20 | 55.72 | -2.25% | 1.71 | 14.73% |
| 2025-06-30 | 55.91 | 57.98 | 55.50 | 57.00 | +2.74% | 2.26 | 19.16% |
| 2025-06-27 | 53.71 | 57.00 | 53.71 | 55.48 | +1.59% | 2.09 | 18.09% |
| 2025-06-26 | 52.91 | 56.47 | 52.60 | 54.61 | +2.42% | 2.28 | 19.94% |
| 2025-06-25 | 51.79 | 54.16 | 51.51 | 53.32 | +2.51% | 1.71 | 15.51% |