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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.43 | 51.38 | 50.31 | 50.61 | +0.42% | 0.57 | 2.13% |
| 2026-02-12 | 50.54 | 51.25 | 50.10 | 50.40 | -0.30% | 0.41 | 1.54% |
| 2026-02-11 | 51.10 | 51.38 | 50.36 | 50.55 | -0.86% | 0.36 | 1.34% |
| 2026-02-10 | 50.61 | 51.55 | 50.22 | 50.99 | +0.73% | 0.52 | 1.92% |
| 2026-02-09 | 50.66 | 50.97 | 50.00 | 50.62 | +1.32% | 0.41 | 1.55% |
| 2026-02-06 | 49.80 | 50.91 | 49.60 | 49.96 | -0.32% | 0.53 | 1.99% |
| 2026-02-05 | 49.90 | 51.55 | 49.79 | 50.12 | +0.30% | 0.60 | 2.23% |
| 2026-02-04 | 50.40 | 51.48 | 49.80 | 49.97 | -0.85% | 0.52 | 1.94% |
| 2026-02-03 | 49.31 | 50.45 | 49.18 | 50.40 | +2.61% | 0.50 | 1.89% |
| 2026-02-02 | 49.97 | 50.49 | 49.00 | 49.12 | -1.68% | 0.42 | 1.58% |
| 2026-01-30 | 49.79 | 50.25 | 48.72 | 49.96 | +0.34% | 0.59 | 2.25% |
| 2026-01-29 | 50.67 | 51.13 | 49.66 | 49.79 | -1.01% | 0.51 | 1.92% |
| 2026-01-28 | 51.65 | 51.65 | 50.10 | 50.30 | -2.61% | 0.67 | 2.51% |
| 2026-01-27 | 51.40 | 51.96 | 49.71 | 51.65 | 0.00% | 0.82 | 3.06% |
| 2026-01-26 | 52.55 | 53.96 | 51.08 | 51.65 | -2.18% | 1.06 | 3.83% |
| 2026-01-23 | 53.47 | 53.47 | 52.63 | 52.80 | -1.31% | 1.24 | 4.42% |
| 2026-01-22 | 52.34 | 54.40 | 52.21 | 53.50 | +1.81% | 1.10 | 3.89% |
| 2026-01-21 | 52.32 | 53.44 | 52.00 | 52.55 | -0.55% | 0.71 | 2.55% |
| 2026-01-20 | 54.20 | 54.20 | 52.32 | 52.84 | -3.31% | 1.30 | 4.62% |
| 2026-01-19 | 52.08 | 55.39 | 51.57 | 54.65 | +4.10% | 2.42 | 8.49% |