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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 49.38 | 49.93 | 49.03 | 49.86 | +0.64% | 0.34 | 3.25% |
| 2025-05-23 | 49.81 | 50.79 | 49.39 | 49.54 | -1.78% | 0.66 | 6.31% |
| 2025-05-22 | 50.01 | 51.87 | 49.43 | 50.44 | +1.06% | 1.00 | 9.45% |
| 2025-05-21 | 50.68 | 50.68 | 49.76 | 49.91 | -1.47% | 0.49 | 4.70% |
| 2025-05-20 | 51.19 | 51.38 | 50.19 | 50.66 | -1.24% | 0.63 | 5.99% |
| 2025-05-19 | 50.70 | 51.99 | 50.10 | 51.30 | +0.82% | 0.78 | 7.36% |
| 2025-05-16 | 51.81 | 52.08 | 50.75 | 50.88 | -0.99% | 0.54 | 5.08% |
| 2025-05-15 | 52.35 | 52.58 | 50.91 | 51.39 | -1.47% | 0.68 | 6.36% |
| 2025-05-14 | 53.21 | 53.74 | 51.82 | 52.15 | -1.89% | 0.83 | 7.63% |
| 2025-05-13 | 54.79 | 54.99 | 53.05 | 53.16 | -2.98% | 1.53 | 13.69% |
| 2025-05-12 | 52.60 | 55.77 | 51.81 | 54.79 | +2.84% | 2.29 | 20.19% |
| 2025-05-09 | 54.68 | 54.68 | 52.57 | 53.28 | -4.50% | 2.20 | 19.75% |
| 2025-05-08 | 50.56 | 56.99 | 49.83 | 55.79 | +9.46% | 3.03 | 27.15% |
| 2025-05-07 | 48.33 | 53.59 | 48.33 | 50.97 | +7.73% | 1.85 | 17.52% |
| 2025-05-06 | 45.94 | 47.31 | 45.94 | 47.31 | +3.13% | 0.37 | 3.79% |