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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.84 | 43.84 | 40.53 | 41.10 | -6.80% | 0.47 | 2.13% |
| 2026-03-20 | 45.38 | 45.60 | 44.05 | 44.10 | -2.33% | 0.31 | 1.32% |
| 2026-03-19 | 46.17 | 46.17 | 45.03 | 45.15 | -2.63% | 0.39 | 1.62% |
| 2026-03-18 | 46.09 | 46.45 | 45.51 | 46.37 | +1.13% | 0.38 | 1.56% |
| 2026-03-17 | 46.87 | 47.03 | 45.75 | 45.85 | -2.20% | 0.37 | 1.52% |
| 2026-03-16 | 46.42 | 46.93 | 46.02 | 46.88 | +0.99% | 0.33 | 1.36% |
| 2026-03-13 | 46.78 | 47.15 | 46.15 | 46.42 | -1.30% | 0.44 | 1.77% |
| 2026-03-12 | 48.32 | 48.32 | 46.91 | 47.03 | -2.27% | 0.84 | 3.34% |
| 2026-03-11 | 49.47 | 49.47 | 48.00 | 48.12 | -2.08% | 0.83 | 3.24% |
| 2026-03-10 | 47.71 | 49.15 | 47.71 | 49.14 | +2.78% | 0.80 | 3.12% |
| 2026-03-09 | 48.70 | 48.88 | 46.98 | 47.81 | -3.08% | 1.09 | 4.31% |
| 2026-03-06 | 48.40 | 50.26 | 48.10 | 49.33 | +0.92% | 1.11 | 4.23% |
| 2026-03-05 | 50.36 | 50.70 | 48.31 | 48.88 | -0.95% | 1.56 | 5.99% |
| 2026-03-04 | 50.40 | 51.10 | 47.87 | 49.35 | -4.38% | 2.51 | 9.64% |
| 2026-03-03 | 54.39 | 56.55 | 51.59 | 51.61 | -4.04% | 3.71 | 12.86% |
| 2026-03-02 | 52.20 | 53.80 | 51.78 | 53.78 | +3.26% | 2.35 | 8.35% |
| 2026-02-27 | 51.56 | 52.73 | 51.56 | 52.08 | +0.17% | 0.67 | 2.45% |
| 2026-02-26 | 51.34 | 52.30 | 51.21 | 51.99 | +1.27% | 0.77 | 2.81% |
| 2026-02-25 | 51.08 | 52.17 | 50.67 | 51.34 | +0.31% | 0.61 | 2.24% |
| 2026-02-24 | 50.91 | 51.41 | 49.88 | 51.18 | +1.13% | 0.57 | 2.12% |