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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.40 | 44.40 | 43.52 | 43.70 | -1.80% | 0.39 | 1.69% |
| 2026-04-20 | 44.30 | 44.58 | 43.80 | 44.50 | +1.11% | 0.41 | 1.77% |
| 2026-04-17 | 44.01 | 44.21 | 43.37 | 44.01 | -0.07% | 0.33 | 1.41% |
| 2026-04-16 | 44.10 | 44.22 | 43.39 | 44.04 | +0.20% | 0.37 | 1.59% |
| 2026-04-15 | 43.69 | 45.30 | 43.57 | 43.95 | +1.03% | 0.65 | 2.77% |
| 2026-04-14 | 43.43 | 43.55 | 42.83 | 43.50 | +1.02% | 0.33 | 1.45% |
| 2026-04-13 | 42.76 | 43.15 | 42.27 | 43.06 | +0.68% | 0.22 | 0.95% |
| 2026-04-10 | 42.64 | 43.31 | 42.64 | 42.77 | +0.87% | 0.27 | 1.18% |
| 2026-04-09 | 42.85 | 43.01 | 42.24 | 42.40 | -1.92% | 0.26 | 1.13% |
| 2026-04-08 | 42.56 | 43.23 | 42.34 | 43.23 | +3.47% | 0.30 | 1.32% |
| 2026-04-07 | 40.86 | 42.89 | 40.53 | 41.78 | +2.53% | 0.32 | 1.43% |
| 2026-04-03 | 41.86 | 42.05 | 40.60 | 40.75 | -2.63% | 0.25 | 1.15% |
| 2026-04-02 | 42.80 | 42.92 | 41.51 | 41.85 | -2.22% | 0.22 | 0.97% |
| 2026-04-01 | 43.05 | 43.15 | 42.48 | 42.80 | +1.25% | 0.26 | 1.14% |
| 2026-03-31 | 43.24 | 43.76 | 42.10 | 42.27 | -2.27% | 0.29 | 1.28% |
| 2026-03-30 | 42.95 | 43.58 | 42.58 | 43.25 | 0.00% | 0.25 | 1.10% |
| 2026-03-27 | 42.00 | 43.50 | 42.00 | 43.25 | +0.60% | 0.35 | 1.52% |
| 2026-03-26 | 43.85 | 43.96 | 42.41 | 42.99 | -1.96% | 0.33 | 1.47% |
| 2026-03-25 | 43.00 | 43.86 | 42.81 | 43.85 | +1.98% | 0.35 | 1.51% |
| 2026-03-24 | 41.99 | 43.09 | 41.12 | 43.00 | +4.62% | 0.45 | 2.01% |