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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 49.60 | 49.91 | 49.21 | 49.38 | -0.74% | 0.27 | 1.03% |
| 2025-10-21 | 49.33 | 49.76 | 49.01 | 49.75 | +0.85% | 0.38 | 1.45% |
| 2025-10-20 | 49.30 | 49.50 | 48.78 | 49.33 | +1.44% | 0.38 | 1.44% |
| 2025-10-17 | 50.59 | 50.85 | 48.51 | 48.63 | -3.80% | 0.68 | 2.58% |
| 2025-10-16 | 51.40 | 52.21 | 50.20 | 50.55 | -1.50% | 0.66 | 2.45% |
| 2025-10-15 | 51.86 | 51.86 | 50.56 | 51.32 | -0.68% | 0.69 | 2.53% |
| 2025-10-14 | 52.49 | 53.60 | 51.36 | 51.67 | -1.92% | 0.89 | 3.19% |
| 2025-10-13 | 51.51 | 52.73 | 50.89 | 52.68 | -0.57% | 0.93 | 3.36% |
| 2025-10-10 | 53.30 | 53.68 | 52.65 | 52.98 | -0.54% | 0.79 | 2.81% |
| 2025-10-09 | 53.80 | 53.80 | 52.48 | 53.27 | -1.46% | 0.87 | 3.10% |
| 2025-09-30 | 54.56 | 54.69 | 53.62 | 54.06 | -0.73% | 0.94 | 3.27% |
| 2025-09-29 | 53.07 | 55.35 | 51.30 | 54.46 | +1.28% | 2.10 | 7.44% |
| 2025-09-26 | 50.73 | 55.95 | 49.35 | 53.77 | +4.81% | 2.81 | 9.86% |
| 2025-09-25 | 52.46 | 52.46 | 50.81 | 51.30 | -2.51% | 0.75 | 2.74% |
| 2025-09-24 | 51.90 | 53.26 | 51.36 | 52.62 | +0.42% | 0.82 | 2.93% |
| 2025-09-23 | 53.20 | 53.88 | 51.11 | 52.40 | -2.24% | 1.26 | 4.53% |
| 2025-09-22 | 50.80 | 55.00 | 50.79 | 53.60 | +4.63% | 2.30 | 8.07% |
| 2025-09-19 | 49.99 | 51.59 | 49.52 | 51.23 | +3.49% | 1.08 | 4.02% |
| 2025-09-18 | 50.25 | 51.23 | 49.50 | 49.50 | -1.49% | 1.00 | 3.75% |
| 2025-09-17 | 50.30 | 50.59 | 50.00 | 50.25 | -0.08% | 0.56 | 2.10% |