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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.90 | 52.43 | 49.36 | 52.01 | -1.42% | 1.52 | 14.27% |
| 2025-06-23 | 52.30 | 53.10 | 51.48 | 52.76 | +1.87% | 1.26 | 11.57% |
| 2025-06-20 | 53.47 | 53.47 | 51.51 | 51.80 | -3.45% | 1.36 | 12.50% |
| 2025-06-19 | 53.80 | 54.68 | 52.48 | 53.65 | -3.41% | 2.27 | 20.45% |
| 2025-06-18 | 50.47 | 58.63 | 50.31 | 55.54 | +9.12% | 3.12 | 27.41% |
| 2025-06-17 | 51.07 | 51.09 | 49.89 | 50.90 | -0.37% | 0.68 | 6.43% |
| 2025-06-16 | 50.70 | 51.47 | 49.74 | 51.09 | +0.67% | 0.99 | 9.40% |
| 2025-06-13 | 49.47 | 51.60 | 49.38 | 50.75 | +3.03% | 1.32 | 12.55% |
| 2025-06-12 | 48.88 | 49.78 | 48.57 | 49.26 | +0.22% | 0.35 | 3.44% |
| 2025-06-11 | 48.92 | 49.32 | 48.57 | 49.15 | +0.63% | 0.35 | 3.45% |
| 2025-06-10 | 50.17 | 50.32 | 48.33 | 48.84 | -3.16% | 0.78 | 7.59% |
| 2025-06-09 | 49.92 | 51.17 | 49.92 | 50.43 | +0.68% | 0.72 | 6.82% |
| 2025-06-06 | 50.42 | 51.41 | 50.01 | 50.09 | -0.28% | 0.84 | 7.91% |
| 2025-06-05 | 50.31 | 50.61 | 49.55 | 50.23 | -0.26% | 0.59 | 5.68% |
| 2025-06-04 | 51.10 | 51.75 | 50.19 | 50.36 | -1.98% | 0.83 | 7.82% |
| 2025-06-03 | 49.19 | 52.40 | 49.19 | 51.38 | +5.70% | 1.53 | 14.32% |
| 2025-05-30 | 48.95 | 49.26 | 48.24 | 48.61 | -0.73% | 0.45 | 4.40% |
| 2025-05-29 | 48.34 | 49.11 | 48.30 | 48.97 | +1.09% | 0.39 | 3.82% |
| 2025-05-28 | 49.54 | 50.19 | 48.33 | 48.44 | -2.62% | 0.42 | 4.11% |
| 2025-05-27 | 49.71 | 49.96 | 48.91 | 49.74 | -0.24% | 0.38 | 3.71% |