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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 49.59 | 50.45 | 49.39 | 50.29 | +1.55% | 0.61 | 2.32% |
| 2025-09-15 | 49.72 | 49.98 | 49.50 | 49.52 | -0.90% | 0.47 | 1.78% |
| 2025-09-12 | 50.50 | 50.68 | 49.95 | 49.97 | -0.62% | 0.60 | 2.27% |
| 2025-09-11 | 49.89 | 50.30 | 49.35 | 50.28 | +0.68% | 0.62 | 2.36% |
| 2025-09-10 | 50.16 | 50.32 | 49.75 | 49.94 | +0.04% | 0.37 | 1.39% |
| 2025-09-09 | 50.90 | 51.00 | 49.85 | 49.92 | -2.21% | 0.49 | 1.84% |
| 2025-09-08 | 50.52 | 51.13 | 50.40 | 51.05 | +0.69% | 0.58 | 2.16% |
| 2025-09-05 | 50.40 | 50.70 | 49.60 | 50.70 | +1.60% | 0.55 | 2.04% |
| 2025-09-04 | 50.72 | 51.20 | 49.31 | 49.90 | -1.62% | 0.80 | 3.00% |
| 2025-09-03 | 53.45 | 53.48 | 50.50 | 50.72 | -5.11% | 0.90 | 3.29% |
| 2025-09-02 | 53.82 | 53.88 | 52.09 | 53.45 | -1.15% | 0.89 | 3.20% |
| 2025-09-01 | 53.78 | 54.20 | 53.10 | 54.07 | +0.73% | 1.10 | 3.87% |
| 2025-08-29 | 54.88 | 54.98 | 53.23 | 53.68 | -2.36% | 1.38 | 4.84% |
| 2025-08-28 | 55.93 | 56.51 | 53.88 | 54.98 | -1.61% | 1.41 | 4.82% |
| 2025-08-27 | 57.90 | 58.43 | 55.88 | 55.88 | -3.34% | 1.15 | 9.69% |
| 2025-08-26 | 57.46 | 58.11 | 56.96 | 57.81 | +0.36% | 1.04 | 8.74% |
| 2025-08-25 | 57.66 | 58.20 | 57.07 | 57.60 | -0.16% | 1.04 | 8.67% |
| 2025-08-22 | 57.65 | 57.88 | 56.66 | 57.69 | +0.33% | 0.81 | 6.80% |
| 2025-08-21 | 58.28 | 58.50 | 57.19 | 57.50 | -1.30% | 0.84 | 6.99% |
| 2025-08-20 | 57.60 | 58.65 | 57.18 | 58.26 | +0.97% | 1.09 | 9.02% |