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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.50 | 53.30 | 52.09 | 52.50 | -0.08% | 0.80 | 2.89% |
| 2026-01-15 | 53.17 | 54.10 | 52.15 | 52.54 | -2.16% | 1.00 | 3.57% |
| 2026-01-14 | 52.76 | 55.35 | 52.22 | 53.70 | +1.80% | 2.26 | 7.92% |
| 2026-01-13 | 54.47 | 54.47 | 51.60 | 52.75 | -3.74% | 2.10 | 7.57% |
| 2026-01-12 | 54.29 | 55.50 | 52.26 | 54.80 | +3.18% | 3.38 | 11.80% |
| 2026-01-09 | 52.21 | 55.28 | 51.50 | 53.11 | +3.13% | 3.88 | 13.86% |
| 2026-01-08 | 48.60 | 52.20 | 48.60 | 51.50 | +5.68% | 2.10 | 7.86% |
| 2026-01-07 | 49.50 | 49.50 | 48.47 | 48.73 | -1.79% | 0.77 | 2.99% |
| 2026-01-06 | 49.36 | 49.80 | 49.16 | 49.62 | -0.46% | 0.74 | 2.84% |
| 2026-01-05 | 50.41 | 50.41 | 49.05 | 49.85 | -0.62% | 1.10 | 4.22% |
| 2025-12-31 | 47.85 | 50.28 | 47.85 | 50.16 | +4.50% | 1.61 | 6.15% |
| 2025-12-30 | 48.91 | 48.91 | 47.73 | 48.00 | -2.83% | 1.16 | 4.53% |
| 2025-12-29 | 47.10 | 49.89 | 46.90 | 49.40 | +4.37% | 1.13 | 4.43% |
| 2025-12-26 | 47.37 | 47.74 | 46.70 | 47.33 | +0.13% | 0.66 | 2.64% |
| 2025-12-25 | 46.40 | 47.45 | 46.31 | 47.27 | +1.98% | 0.73 | 2.92% |
| 2025-12-24 | 45.41 | 46.45 | 44.91 | 46.35 | +2.61% | 0.53 | 2.16% |
| 2025-12-23 | 45.79 | 46.20 | 45.12 | 45.17 | -1.55% | 0.32 | 1.32% |
| 2025-12-22 | 45.83 | 46.45 | 45.83 | 45.88 | 0.00% | 0.30 | 1.22% |
| 2025-12-19 | 45.76 | 46.46 | 45.53 | 45.88 | +0.77% | 0.31 | 1.29% |
| 2025-12-18 | 44.59 | 46.15 | 44.52 | 45.53 | +1.13% | 0.46 | 1.89% |