佳力图(603912)股票行情
佳力图(603912)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 |
|---|
| 2026-02-06 | 8.69 | 8.83 | 0.08 | 0.91% | 8.64 | 8.94 | 115711 | 10220.69 | 2.14% |
| 2026-02-05 | 8.84 | 8.75 | -0.16 | -1.80% | 8.74 | 8.88 | 100817 | 8873.79 | 1.86% |
| 2026-02-04 | 9.00 | 8.91 | -0.13 | -1.44% | 8.82 | 9.03 | 140136 | 12471.88 | 2.59% |
| 2026-02-03 | 8.94 | 9.04 | 0.15 | 1.69% | 8.84 | 9.04 | 158387 | 14195.98 | 2.92% |
| 2026-02-02 | 8.85 | 8.89 | 0.03 | 0.34% | 8.78 | 9.12 | 228205 | 20437.27 | 4.21% |
| 2026-01-30 | 8.60 | 8.86 | 0.18 | 2.07% | 8.59 | 8.95 | 185657 | 16368.73 | 3.43% |
| 2026-01-29 | 8.81 | 8.68 | -0.21 | -2.36% | 8.65 | 9.01 | 182987 | 16135.58 | 3.38% |
| 2026-01-28 | 8.85 | 8.89 | 0.03 | 0.34% | 8.84 | 9.03 | 179178 | 15988.64 | 3.31% |
| 2026-01-27 | 8.79 | 8.86 | 0.04 | 0.45% | 8.50 | 8.88 | 175543 | 15310.91 | 3.24% |
| 2026-01-26 | 8.76 | 8.82 | 0.07 | 0.80% | 8.58 | 8.90 | 170306 | 14905.85 | 3.14% |
| 2026-01-23 | 8.60 | 8.75 | 0.13 | 1.51% | 8.59 | 8.75 | 114472 | 9925.26 | 2.11% |
| 2026-01-22 | 8.57 | 8.62 | 0.03 | 0.35% | 8.57 | 8.70 | 71357 | 6145.43 | 1.32% |
| 2026-01-21 | 8.42 | 8.59 | 0.12 | 1.42% | 8.33 | 8.60 | 106797 | 9101.25 | 1.97% |
| 2026-01-20 | 8.74 | 8.47 | -0.30 | -3.42% | 8.42 | 8.79 | 151975 | 13015.15 | 2.80% |
| 2026-01-19 | 8.74 | 8.77 | 0.02 | 0.23% | 8.70 | 8.81 | 88993 | 7796.40 | 1.64% |
| 2026-01-16 | 8.72 | 8.75 | 0.04 | 0.46% | 8.56 | 8.80 | 126722 | 10985.95 | 2.34% |
| 2026-01-15 | 8.82 | 8.71 | -0.17 | -1.91% | 8.66 | 8.91 | 128935 | 11278.91 | 2.38% |
| 2026-01-14 | 8.66 | 8.88 | 0.18 | 2.07% | 8.66 | 9.05 | 263875 | 23401.10 | 4.87% |
| 2026-01-13 | 8.97 | 8.70 | -0.26 | -2.90% | 8.68 | 8.99 | 171231 | 15057.92 | 3.16% |
| 2026-01-12 | 8.87 | 8.96 | 0.14 | 1.59% | 8.74 | 8.96 | 201454 | 17876.29 | 3.72% |
| 2026-01-09 | 8.59 | 8.82 | 0.12 | 1.38% | 8.50 | 8.82 | 204923 | 17819.78 | 3.78% |
| 2026-01-08 | 8.66 | 8.70 | -0.03 | -0.34% | 8.61 | 8.80 | 136092 | 11878.79 | 2.51% |
| 2026-01-07 | 8.62 | 8.73 | 0.07 | 0.81% | 8.58 | 8.87 | 142352 | 12403.14 | 2.63% |
| 2026-01-06 | 8.64 | 8.66 | 0.02 | 0.23% | 8.55 | 8.69 | 106467 | 9179.94 | 1.96% |
| 2026-01-05 | 8.55 | 8.64 | 0.07 | 0.82% | 8.47 | 8.64 | 86463 | 7431.15 | 1.60% |
| 2025-12-31 | 8.66 | 8.57 | -0.08 | -0.92% | 8.50 | 8.69 | 81139 | 6938.57 | 1.50% |
| 2025-12-30 | 8.49 | 8.65 | 0.08 | 0.93% | 8.48 | 8.78 | 119237 | 10336.69 | 2.20% |
| 2025-12-29 | 8.51 | 8.57 | 0.07 | 0.82% | 8.46 | 8.62 | 86458 | 7380.77 | 1.60% |
| 2025-12-26 | 8.71 | 8.50 | -0.18 | -2.07% | 8.49 | 8.71 | 121737 | 10431.18 | 2.25% |
| 2025-12-25 | 8.63 | 8.68 | 0.01 | 0.12% | 8.57 | 8.76 | 128929 | 11191.57 | 2.38% |
| 2025-12-24 | 8.52 | 8.67 | 0.16 | 1.88% | 8.50 | 8.89 | 221379 | 19318.39 | 4.09% |
| 2025-12-23 | 8.31 | 8.51 | 0.19 | 2.28% | 8.27 | 8.62 | 204476 | 17343.84 | 3.77% |
| 2025-12-22 | 8.34 | 8.32 | 0.02 | 0.24% | 8.28 | 8.40 | 64664 | 5397.41 | 1.19% |
| 2025-12-19 | 8.21 | 8.30 | 0.07 | 0.85% | 8.21 | 8.34 | 66082 | 5473.31 | 1.22% |
| 2025-12-18 | 8.20 | 8.23 | -0.04 | -0.48% | 8.18 | 8.42 | 113964 | 9461.48 | 2.10% |
| 2025-12-17 | 8.00 | 8.27 | 0.29 | 3.63% | 7.97 | 8.35 | 150212 | 12293.17 | 2.77% |
| 2025-12-16 | 8.14 | 7.98 | -0.14 | -1.72% | 7.90 | 8.14 | 93346 | 7438.40 | 1.72% |
| 2025-12-15 | 8.17 | 8.12 | -0.06 | -0.73% | 8.03 | 8.25 | 64056 | 5212.95 | 1.18% |
| 2025-12-12 | 8.25 | 8.18 | -0.13 | -1.56% | 8.17 | 8.34 | 74967 | 6179.99 | 1.38% |
| 2025-12-11 | 8.38 | 8.31 | -0.07 | -0.84% | 8.27 | 8.47 | 86756 | 7260.99 | 1.60% |
| 2025-12-10 | 8.43 | 8.38 | -0.06 | -0.71% | 8.30 | 8.45 | 98055 | 8192.59 | 1.81% |
| 2025-12-09 | 8.25 | 8.44 | 0.19 | 2.30% | 8.23 | 8.80 | 239047 | 20428.61 | 4.41% |
| 2025-12-08 | 8.17 | 8.25 | 0.13 | 1.60% | 8.15 | 8.34 | 81861 | 6753.10 | 1.51% |
| 2025-12-05 | 8.05 | 8.12 | 0.10 | 1.25% | 7.95 | 8.12 | 55521 | 4466.11 | 1.02% |
| 2025-12-04 | 8.11 | 8.02 | -0.10 | -1.23% | 7.96 | 8.13 | 69835 | 5606.14 | 1.29% |
| 2025-12-03 | 8.38 | 8.12 | -0.21 | -2.52% | 8.08 | 8.38 | 99276 | 8099.49 | 1.83% |
| 2025-12-02 | 8.42 | 8.33 | -0.12 | -1.42% | 8.30 | 8.43 | 56165 | 4682.71 | 1.04% |
| 2025-12-01 | 8.42 | 8.45 | 0.06 | 0.72% | 8.37 | 8.50 | 54295 | 4574.56 | 1.00% |
| 2025-11-28 | 8.26 | 8.39 | 0.10 | 1.21% | 8.23 | 8.41 | 54915 | 4574.98 | 1.01% |
| 2025-11-27 | 8.34 | 8.29 | -0.02 | -0.24% | 8.28 | 8.40 | 48027 | 4008.74 | 0.89% |
| 2025-11-26 | 8.46 | 8.31 | -0.15 | -1.77% | 8.31 | 8.51 | 62604 | 5260.72 | 1.16% |
| 2025-11-25 | 8.34 | 8.46 | 0.11 | 1.32% | 8.34 | 8.55 | 75429 | 6398.77 | 1.39% |
| 2025-11-24 | 8.19 | 8.35 | 0.17 | 2.08% | 8.17 | 8.37 | 67657 | 5598.68 | 1.25% |
| 2025-11-21 | 8.46 | 8.18 | -0.34 | -3.99% | 8.15 | 8.57 | 111631 | 9254.34 | 2.06% |
| 2025-11-20 | 8.61 | 8.52 | -0.03 | -0.35% | 8.41 | 8.62 | 87293 | 7430.44 | 1.61% |
| 2025-11-19 | 8.66 | 8.55 | -0.14 | -1.61% | 8.51 | 8.82 | 106114 | 9154.56 | 1.96% |
| 2025-11-18 | 8.68 | 8.69 | -0.03 | -0.34% | 8.66 | 8.75 | 68814 | 5988.95 | 1.27% |
| 2025-11-17 | 8.59 | 8.72 | 0.13 | 1.51% | 8.55 | 8.73 | 88636 | 7698.05 | 1.64% |
| 2025-11-14 | 8.58 | 8.59 | -0.06 | -0.69% | 8.54 | 8.69 | 69140 | 5971.84 | 1.28% |
| 2025-11-13 | 8.54 | 8.65 | 0.12 | 1.41% | 8.45 | 8.72 | 92782 | 7963.95 | 1.71% |
| 2025-11-12 | 8.69 | 8.53 | -0.17 | -1.95% | 8.50 | 8.69 | 102930 | 8813.33 | 1.90% |
| 2025-11-11 | 8.71 | 8.70 | 0.02 | 0.23% | 8.66 | 8.78 | 80747 | 7034.99 | 1.49% |
| 2025-11-10 | 8.74 | 8.68 | -0.07 | -0.80% | 8.66 | 8.80 | 89247 | 7763.06 | 1.65% |
| 2025-11-07 | 8.67 | 8.75 | 0.03 | 0.34% | 8.66 | 8.78 | 72024 | 6284.83 | 1.33% |
| 2025-11-06 | 8.75 | 8.72 | 0.02 | 0.23% | 8.64 | 8.77 | 64458 | 5619.52 | 1.19% |
| 2025-11-05 | 8.61 | 8.70 | 0.02 | 0.23% | 8.56 | 8.75 | 79144 | 6877.45 | 1.46% |
| 2025-11-04 | 8.72 | 8.68 | -0.04 | -0.46% | 8.60 | 8.76 | 66556 | 5763.07 | 1.23% |
| 2025-11-03 | 8.60 | 8.72 | 0.12 | 1.40% | 8.56 | 8.73 | 72407 | 6277.11 | 1.34% |
| 2025-10-31 | 8.52 | 8.60 | 0.07 | 0.82% | 8.51 | 8.66 | 73155 | 6296.35 | 1.35% |
| 2025-10-30 | 8.80 | 8.53 | -0.39 | -4.37% | 8.53 | 8.84 | 186315 | 16042.64 | 3.44% |
| 2025-10-29 | 8.85 | 8.92 | 0.05 | 0.56% | 8.85 | 8.96 | 90020 | 8013.18 | 1.66% |
| 2025-10-28 | 8.86 | 8.87 | -0.02 | -0.22% | 8.76 | 8.91 | 52061 | 4613.16 | 0.96% |
| 2025-10-27 | 8.94 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 74646 | 6652.54 | 1.38% |
| 2025-10-24 | 8.89 | 8.88 | 0.05 | 0.57% | 8.82 | 8.93 | 74490 | 6625.94 | 1.37% |
| 2025-10-23 | 8.81 | 8.83 | 0.00 | 0.00% | 8.67 | 8.84 | 60081 | 5255.97 | 1.11% |
| 2025-10-22 | 8.85 | 8.83 | -0.11 | -1.23% | 8.81 | 8.93 | 77679 | 6883.13 | 1.43% |
| 2025-10-21 | 8.78 | 8.94 | 0.20 | 2.29% | 8.70 | 9.04 | 109997 | 9793.00 | 2.03% |
| 2025-10-20 | 8.68 | 8.74 | 0.16 | 1.86% | 8.66 | 8.77 | 57356 | 4999.28 | 1.06% |
| 2025-10-17 | 8.93 | 8.58 | -0.33 | -3.70% | 8.57 | 8.94 | 101645 | 8848.23 | 1.88% |
| 2025-10-16 | 9.02 | 8.91 | -0.13 | -1.44% | 8.87 | 9.04 | 62610 | 5593.63 | 1.16% |
上证大盘股票行情在线 K线走势图
佳力图(603912)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
