佳力奇(301586)股票行情 佳力奇股票行情 301586股票行情_爱股网
佳力奇(301586)股票行情
佳力奇(301586)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 49.90 | 50.26 | 0.35 | 0.70% | 49.45 | 50.72 | 10037 | 5035.35 | 1.90% | 0.00 |
| 2025-10-27 | 50.10 | 49.91 | -0.53 | -1.05% | 49.38 | 50.22 | 11929 | 5928.61 | 2.25% | 0.00 |
| 2025-10-24 | 49.50 | 50.44 | 0.96 | 1.94% | 49.50 | 51.10 | 10524 | 5324.59 | 1.99% | 0.00 |
| 2025-10-23 | 49.38 | 49.48 | 0.10 | 0.20% | 48.80 | 49.50 | 5315 | 2608.86 | 1.00% | 0.00 |
| 2025-10-22 | 49.60 | 49.38 | -0.37 | -0.74% | 49.21 | 49.91 | 5443 | 2693.42 | 1.03% | 0.00 |
| 2025-10-21 | 49.33 | 49.75 | 0.42 | 0.85% | 49.01 | 49.76 | 7687 | 3805.10 | 1.45% | 0.00 |
| 2025-10-20 | 49.30 | 49.33 | 0.70 | 1.44% | 48.78 | 49.50 | 7642 | 3751.18 | 1.44% | 0.00 |
| 2025-10-17 | 50.59 | 48.63 | -1.92 | -3.80% | 48.51 | 50.85 | 13631 | 6761.30 | 2.58% | 0.00 |
| 2025-10-16 | 51.40 | 50.55 | -0.77 | -1.50% | 50.20 | 52.21 | 12971 | 6609.77 | 2.45% | 0.00 |
| 2025-10-15 | 51.86 | 51.32 | -0.35 | -0.68% | 50.56 | 51.86 | 13411 | 6857.97 | 2.53% | 0.00 |
| 2025-10-14 | 52.49 | 51.67 | -1.01 | -1.92% | 51.36 | 53.60 | 16889 | 8854.06 | 3.19% | 0.00 |
| 2025-10-13 | 51.51 | 52.68 | -0.30 | -0.57% | 50.89 | 52.73 | 17767 | 9261.84 | 3.36% | 0.00 |
| 2025-10-10 | 53.30 | 52.98 | -0.29 | -0.54% | 52.65 | 53.68 | 14850 | 7890.59 | 2.81% | 0.00 |
| 2025-10-09 | 53.80 | 53.27 | -0.79 | -1.46% | 52.48 | 53.80 | 16429 | 8737.74 | 3.11% | 0.00 |
| 2025-09-30 | 54.56 | 54.06 | -0.40 | -0.73% | 53.62 | 54.69 | 17315 | 9368.54 | 3.27% | 0.00 |
| 2025-09-29 | 53.07 | 54.46 | 0.69 | 1.28% | 51.30 | 55.35 | 39356 | 21026.82 | 7.44% | 0.00 |
| 2025-09-26 | 50.73 | 53.77 | 2.47 | 4.81% | 49.35 | 55.95 | 52191 | 28068.92 | 9.86% | 0.00 |
| 2025-09-25 | 52.46 | 51.30 | -1.32 | -2.51% | 50.81 | 52.46 | 14485 | 7452.77 | 2.74% | 2.00 |
| 2025-09-24 | 51.90 | 52.62 | 0.22 | 0.42% | 51.36 | 53.26 | 15520 | 8151.74 | 2.93% | 0.00 |
| 2025-09-23 | 53.20 | 52.40 | -1.20 | -2.24% | 51.11 | 53.88 | 23975 | 12556.62 | 4.53% | 0.00 |
| 2025-09-22 | 50.80 | 53.60 | 2.37 | 4.63% | 50.79 | 55.00 | 42673 | 22992.35 | 8.07% | 1.00 |
| 2025-09-19 | 49.99 | 51.23 | 1.73 | 3.49% | 49.52 | 51.59 | 21269 | 10803.59 | 4.02% | 8.00 |
| 2025-09-18 | 50.25 | 49.50 | -0.75 | -1.49% | 49.50 | 51.23 | 19863 | 10035.70 | 3.75% | 0.00 |
| 2025-09-17 | 50.30 | 50.25 | -0.04 | -0.08% | 50.00 | 50.59 | 11133 | 5605.26 | 2.10% | 0.00 |
| 2025-09-16 | 49.59 | 50.29 | 0.77 | 1.55% | 49.39 | 50.45 | 12297 | 6141.35 | 2.32% | 0.00 |
| 2025-09-15 | 49.72 | 49.52 | -0.45 | -0.90% | 49.50 | 49.98 | 9420 | 4676.49 | 1.78% | 0.00 |
| 2025-09-12 | 50.50 | 49.97 | -0.31 | -0.62% | 49.95 | 50.68 | 12004 | 6028.84 | 2.27% | 0.00 |
| 2025-09-11 | 49.89 | 50.28 | 0.34 | 0.68% | 49.35 | 50.30 | 12487 | 6238.65 | 2.36% | 0.00 |
| 2025-09-10 | 50.16 | 49.94 | 0.02 | 0.04% | 49.75 | 50.32 | 7381 | 3690.44 | 1.39% | 0.00 |
| 2025-09-09 | 50.90 | 49.92 | -1.13 | -2.21% | 49.85 | 51.00 | 9719 | 4886.65 | 1.84% | 0.00 |
| 2025-09-08 | 50.52 | 51.05 | 0.35 | 0.69% | 50.40 | 51.13 | 11439 | 5818.38 | 2.16% | 0.00 |
| 2025-09-05 | 50.40 | 50.70 | 0.80 | 1.60% | 49.60 | 50.70 | 10817 | 5451.49 | 2.04% | 0.00 |
| 2025-09-04 | 50.72 | 49.90 | -0.82 | -1.62% | 49.31 | 51.20 | 15900 | 7989.24 | 3.00% | 0.00 |
| 2025-09-03 | 53.45 | 50.72 | -2.73 | -5.11% | 50.50 | 53.48 | 17400 | 8997.55 | 3.29% | 0.00 |
| 2025-09-02 | 53.82 | 53.45 | -0.62 | -1.15% | 52.09 | 53.88 | 16909 | 8946.53 | 3.20% | 0.00 |
| 2025-09-01 | 53.78 | 54.07 | 0.39 | 0.73% | 53.10 | 54.20 | 20459 | 10975.84 | 3.87% | 1.00 |
| 2025-08-29 | 54.88 | 53.68 | -1.30 | -2.36% | 53.23 | 54.98 | 25597 | 13776.67 | 4.84% | 0.00 |
| 2025-08-28 | 55.93 | 54.98 | -0.90 | -1.61% | 53.88 | 56.51 | 25488 | 14065.67 | 4.82% | 0.00 |
| 2025-08-27 | 57.90 | 55.88 | -1.93 | -3.34% | 55.88 | 58.43 | 20106 | 11548.86 | 9.69% | 0.00 |
| 2025-08-26 | 57.46 | 57.81 | 0.21 | 0.36% | 56.96 | 58.11 | 18134 | 10430.63 | 8.74% | 0.00 |
| 2025-08-25 | 57.66 | 57.60 | -0.09 | -0.16% | 57.07 | 58.20 | 17977 | 10368.18 | 8.67% | 0.00 |
| 2025-08-22 | 57.65 | 57.69 | 0.19 | 0.33% | 56.66 | 57.88 | 14102 | 8102.42 | 6.80% | 0.00 |
| 2025-08-21 | 58.28 | 57.50 | -0.76 | -1.30% | 57.19 | 58.50 | 14499 | 8381.92 | 6.99% | 0.00 |
| 2025-08-20 | 57.60 | 58.26 | 0.56 | 0.97% | 57.18 | 58.65 | 18711 | 10858.11 | 9.02% | 0.00 |
| 2025-08-19 | 58.32 | 57.70 | -0.62 | -1.06% | 57.05 | 58.32 | 14747 | 8497.21 | 7.11% | 0.00 |
| 2025-08-18 | 58.05 | 58.32 | 0.72 | 1.25% | 57.60 | 58.72 | 20529 | 11936.88 | 9.90% | 0.00 |
| 2025-08-15 | 56.68 | 57.60 | 0.89 | 1.57% | 56.50 | 58.00 | 13864 | 7948.57 | 6.68% | 0.00 |
| 2025-08-14 | 59.18 | 56.71 | -2.46 | -4.16% | 56.55 | 59.37 | 26006 | 14985.86 | 12.54% | 0.00 |
| 2025-08-13 | 59.03 | 59.17 | -0.02 | -0.03% | 58.82 | 60.58 | 21851 | 12981.11 | 10.53% | 2.00 |
| 2025-08-12 | 59.77 | 59.19 | -1.06 | -1.76% | 58.82 | 60.98 | 20228 | 12033.04 | 9.75% | 0.00 |
| 2025-08-11 | 60.20 | 60.25 | -0.21 | -0.35% | 59.67 | 60.93 | 19546 | 11785.89 | 9.42% | 0.00 |
| 2025-08-08 | 61.11 | 60.46 | -1.26 | -2.04% | 60.16 | 62.25 | 23243 | 14119.12 | 11.20% | 0.00 |
| 2025-08-07 | 61.06 | 61.72 | 0.46 | 0.75% | 60.05 | 62.23 | 36213 | 22249.61 | 17.46% | 0.00 |
| 2025-08-06 | 59.40 | 61.26 | 1.71 | 2.87% | 59.27 | 61.71 | 38519 | 23465.76 | 18.57% | 7.00 |
| 2025-08-05 | 59.20 | 59.55 | -0.23 | -0.38% | 59.20 | 60.40 | 23502 | 14022.92 | 11.33% | 0.00 |
| 2025-08-04 | 56.01 | 59.78 | 3.48 | 6.18% | 55.55 | 59.93 | 39499 | 23245.02 | 19.04% | 0.00 |
| 2025-08-01 | 57.53 | 56.30 | -1.50 | -2.60% | 56.01 | 57.90 | 18453 | 10446.08 | 8.90% | 0.00 |
| 2025-07-31 | 58.88 | 57.80 | -1.46 | -2.46% | 57.11 | 59.75 | 23366 | 13663.79 | 11.26% | 0.00 |
| 2025-07-30 | 59.18 | 59.26 | 0.03 | 0.05% | 58.11 | 60.54 | 26908 | 16022.48 | 12.97% | 0.00 |
| 2025-07-29 | 57.80 | 59.23 | 0.94 | 1.61% | 57.66 | 59.27 | 18753 | 11013.32 | 9.04% | 0.00 |
| 2025-07-28 | 57.40 | 58.29 | 0.89 | 1.55% | 57.12 | 58.69 | 17846 | 10380.15 | 8.60% | 0.00 |
| 2025-07-25 | 57.50 | 57.40 | -0.10 | -0.17% | 56.62 | 57.51 | 12890 | 7357.85 | 6.21% | 0.00 |
| 2025-07-24 | 56.54 | 57.50 | 0.89 | 1.57% | 56.35 | 57.88 | 18260 | 10435.30 | 8.80% | 0.00 |
| 2025-07-23 | 57.87 | 56.61 | -1.79 | -3.07% | 56.09 | 57.90 | 27756 | 15718.37 | 13.38% | 0.00 |
| 2025-07-22 | 59.46 | 58.40 | -1.06 | -1.78% | 58.20 | 60.56 | 27157 | 16088.66 | 13.09% | 0.00 |
| 2025-07-21 | 59.53 | 59.46 | -0.51 | -0.85% | 57.97 | 60.80 | 25365 | 15100.67 | 12.23% | 0.00 |
| 2025-07-18 | 60.65 | 59.97 | -1.44 | -2.34% | 59.58 | 61.41 | 27255 | 16421.98 | 13.14% | 0.00 |
| 2025-07-17 | 59.91 | 61.41 | 1.81 | 3.04% | 59.37 | 61.99 | 36048 | 21977.05 | 17.38% | 0.00 |
| 2025-07-16 | 59.99 | 59.60 | -0.58 | -0.96% | 59.02 | 60.16 | 22678 | 13496.56 | 10.93% | 4.00 |
| 2025-07-15 | 61.50 | 60.18 | -1.82 | -2.94% | 59.10 | 61.98 | 35633 | 21487.91 | 17.18% | 0.00 |
| 2025-07-14 | 59.30 | 62.00 | 1.61 | 2.67% | 58.83 | 63.59 | 48563 | 29917.79 | 23.41% | 1.00 |
| 2025-07-11 | 59.11 | 60.39 | 0.39 | 0.65% | 57.60 | 60.99 | 45118 | 26708.61 | 21.75% | 0.00 |
| 2025-07-10 | 58.30 | 60.00 | -1.42 | -2.31% | 58.30 | 61.20 | 59287 | 35181.57 | 28.58% | 0.00 |
| 2025-07-09 | 56.60 | 61.42 | 4.82 | 8.52% | 56.09 | 67.92 | 86928 | 55336.49 | 41.91% | 3.00 |
| 2025-07-08 | 56.46 | 56.60 | 0.01 | 0.02% | 55.77 | 56.98 | 27016 | 15201.40 | 13.02% | 0.00 |
| 2025-07-07 | 57.31 | 56.59 | -1.07 | -1.86% | 56.01 | 57.99 | 28612 | 16328.29 | 13.79% | 0.00 |
| 2025-07-04 | 54.83 | 57.66 | 2.30 | 4.15% | 54.12 | 59.69 | 59384 | 33985.08 | 28.63% | 0.00 |
| 2025-07-03 | 55.00 | 55.36 | 0.04 | 0.07% | 54.78 | 57.58 | 20166 | 11274.31 | 9.72% | 0.00 |
| 2025-07-02 | 55.39 | 55.32 | -0.40 | -0.72% | 54.52 | 58.39 | 29554 | 16600.92 | 14.25% | 0.00 |
| 2025-07-01 | 56.52 | 55.72 | -1.28 | -2.25% | 55.20 | 56.95 | 30566 | 17060.18 | 14.74% | 0.00 |
深证大盘股票行情在线 K线走势图
佳力奇(301586)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
