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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.52 | 45.61 | 43.91 | 45.02 | -1.10% | 0.44 | 1.86% |
| 2025-12-16 | 46.77 | 46.77 | 45.07 | 45.52 | -2.69% | 0.41 | 1.68% |
| 2025-12-15 | 46.56 | 47.00 | 46.01 | 46.78 | +0.75% | 0.40 | 1.62% |
| 2025-12-12 | 46.90 | 47.35 | 46.03 | 46.43 | -0.75% | 0.59 | 2.39% |
| 2025-12-11 | 46.61 | 47.44 | 46.44 | 46.78 | +0.39% | 0.43 | 1.75% |
| 2025-12-10 | 46.88 | 47.22 | 46.21 | 46.60 | +0.28% | 0.40 | 1.60% |
| 2025-12-09 | 46.15 | 47.09 | 45.92 | 46.47 | +0.48% | 0.40 | 1.61% |
| 2025-12-08 | 46.20 | 46.98 | 45.90 | 46.25 | +1.63% | 0.52 | 2.12% |
| 2025-12-05 | 44.91 | 45.56 | 44.26 | 45.51 | +1.34% | 0.29 | 1.23% |
| 2025-12-04 | 45.32 | 45.66 | 44.89 | 44.91 | -0.66% | 0.20 | 0.83% |
| 2025-12-03 | 45.91 | 45.93 | 44.96 | 45.21 | -1.65% | 0.30 | 1.26% |
| 2025-12-02 | 46.55 | 46.60 | 45.90 | 45.97 | -1.18% | 0.24 | 0.98% |
| 2025-12-01 | 46.05 | 46.98 | 46.05 | 46.52 | +0.95% | 0.38 | 1.52% |
| 2025-11-28 | 45.60 | 46.10 | 45.27 | 46.08 | +1.12% | 0.24 | 0.99% |
| 2025-11-27 | 45.54 | 45.82 | 45.35 | 45.57 | +0.07% | 0.25 | 1.03% |
| 2025-11-26 | 46.46 | 46.71 | 45.40 | 45.54 | -2.59% | 0.39 | 1.60% |
| 2025-11-25 | 47.00 | 47.08 | 46.37 | 46.75 | -0.26% | 0.36 | 1.47% |
| 2025-11-24 | 45.15 | 46.98 | 45.15 | 46.87 | +3.92% | 0.52 | 2.11% |
| 2025-11-21 | 46.22 | 46.70 | 44.60 | 45.10 | -2.93% | 0.42 | 1.74% |
| 2025-11-20 | 47.30 | 47.57 | 46.46 | 46.46 | -2.52% | 0.32 | 1.28% |