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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 47.42 | 47.80 | 46.64 | 47.66 | +0.87% | 0.37 | 1.49% |
| 2025-11-18 | 48.03 | 48.09 | 47.19 | 47.25 | -2.52% | 0.43 | 1.71% |
| 2025-11-17 | 49.01 | 49.48 | 48.41 | 48.47 | +1.19% | 0.55 | 2.12% |
| 2025-11-14 | 47.75 | 48.25 | 47.56 | 47.90 | +0.25% | 0.26 | 1.01% |
| 2025-11-13 | 47.68 | 47.85 | 47.44 | 47.78 | +0.29% | 0.22 | 0.87% |
| 2025-11-12 | 48.51 | 48.58 | 47.32 | 47.64 | -1.73% | 0.48 | 1.89% |
| 2025-11-11 | 48.88 | 49.05 | 48.32 | 48.48 | -0.64% | 0.31 | 1.21% |
| 2025-11-10 | 48.71 | 49.18 | 48.61 | 48.79 | +0.04% | 0.31 | 1.21% |
| 2025-11-07 | 49.02 | 49.25 | 48.70 | 48.77 | -1.03% | 0.38 | 1.48% |
| 2025-11-06 | 48.97 | 49.66 | 48.93 | 49.28 | +0.57% | 0.43 | 1.63% |
| 2025-11-05 | 48.80 | 49.15 | 48.60 | 49.00 | 0.00% | 0.23 | 0.89% |
| 2025-11-04 | 49.15 | 49.57 | 48.65 | 49.00 | +0.10% | 0.39 | 1.49% |
| 2025-11-03 | 48.88 | 49.30 | 48.54 | 48.95 | -0.16% | 0.33 | 1.29% |
| 2025-10-31 | 48.39 | 49.15 | 48.22 | 49.03 | +1.13% | 0.29 | 1.12% |
| 2025-10-30 | 49.58 | 49.58 | 48.41 | 48.48 | -2.38% | 0.55 | 2.11% |
| 2025-10-29 | 50.19 | 50.35 | 49.50 | 49.66 | -1.19% | 0.47 | 1.79% |
| 2025-10-28 | 49.90 | 50.72 | 49.45 | 50.26 | +0.70% | 0.50 | 1.90% |
| 2025-10-27 | 50.10 | 50.22 | 49.38 | 49.91 | -1.05% | 0.59 | 2.25% |
| 2025-10-24 | 49.50 | 51.10 | 49.50 | 50.44 | +1.94% | 0.53 | 1.99% |
| 2025-10-23 | 49.38 | 49.50 | 48.80 | 49.48 | +0.20% | 0.26 | 1.00% |