王力安防(605268)股票行情
王力安防(605268)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 |
|---|
| 2025-12-12 | 11.09 | 11.05 | -0.02 | -0.18% | 10.94 | 11.20 | 78811 | 8738.68 | 1.80% |
| 2025-12-11 | 11.17 | 11.07 | -0.08 | -0.72% | 10.99 | 11.35 | 142640 | 15910.34 | 3.26% |
| 2025-12-10 | 10.68 | 11.15 | 0.43 | 4.01% | 10.66 | 11.48 | 167477 | 18607.90 | 3.83% |
| 2025-12-09 | 10.66 | 10.72 | 0.03 | 0.28% | 10.65 | 10.84 | 45053 | 4852.26 | 1.03% |
| 2025-12-08 | 10.72 | 10.69 | -0.02 | -0.19% | 10.61 | 10.79 | 32441 | 3461.49 | 0.74% |
| 2025-12-05 | 10.61 | 10.71 | 0.13 | 1.23% | 10.41 | 10.72 | 39815 | 4226.40 | 0.91% |
| 2025-12-04 | 10.68 | 10.58 | -0.17 | -1.58% | 10.55 | 10.76 | 36952 | 3923.72 | 0.84% |
| 2025-12-03 | 10.70 | 10.75 | 0.00 | 0.00% | 10.68 | 10.83 | 47335 | 5091.04 | 1.08% |
| 2025-12-02 | 10.86 | 10.75 | -0.08 | -0.74% | 10.70 | 10.88 | 52892 | 5691.48 | 1.21% |
| 2025-12-01 | 10.68 | 10.83 | 0.20 | 1.88% | 10.57 | 10.96 | 83627 | 9009.43 | 1.91% |
| 2025-11-28 | 10.40 | 10.63 | 0.13 | 1.24% | 10.27 | 10.95 | 98944 | 10454.81 | 2.26% |
| 2025-11-27 | 10.28 | 10.50 | 0.42 | 4.17% | 10.21 | 10.68 | 120423 | 12604.98 | 2.75% |
| 2025-11-26 | 10.31 | 10.08 | -0.18 | -1.75% | 10.05 | 10.35 | 27994 | 2852.66 | 0.64% |
| 2025-11-25 | 10.22 | 10.26 | 0.14 | 1.38% | 10.12 | 10.40 | 35663 | 3672.27 | 0.81% |
| 2025-11-24 | 10.11 | 10.12 | 0.07 | 0.70% | 10.02 | 10.20 | 30900 | 3123.70 | 0.71% |
| 2025-11-21 | 10.41 | 10.05 | -0.48 | -4.56% | 10.05 | 10.55 | 46778 | 4788.70 | 1.07% |
| 2025-11-20 | 10.58 | 10.53 | -0.03 | -0.28% | 10.39 | 10.65 | 35231 | 3696.21 | 0.80% |
| 2025-11-19 | 10.72 | 10.56 | -0.17 | -1.58% | 10.46 | 10.75 | 38760 | 4100.56 | 0.89% |
| 2025-11-18 | 10.83 | 10.73 | -0.04 | -0.37% | 10.66 | 10.90 | 39206 | 4211.55 | 0.90% |
| 2025-11-17 | 10.64 | 10.77 | 0.06 | 0.56% | 10.56 | 10.80 | 34473 | 3692.81 | 0.79% |
| 2025-11-14 | 10.69 | 10.71 | 0.03 | 0.28% | 10.61 | 10.85 | 47482 | 5110.94 | 1.08% |
| 2025-11-13 | 10.59 | 10.68 | 0.07 | 0.66% | 10.47 | 10.68 | 41891 | 4443.83 | 0.96% |
| 2025-11-12 | 10.58 | 10.61 | 0.05 | 0.47% | 10.56 | 10.67 | 36509 | 3872.66 | 0.83% |
| 2025-11-11 | 10.54 | 10.56 | 0.02 | 0.19% | 10.47 | 10.59 | 32239 | 3397.64 | 0.74% |
| 2025-11-10 | 10.39 | 10.54 | 0.15 | 1.44% | 10.39 | 10.56 | 41351 | 4346.76 | 0.94% |
| 2025-11-07 | 10.49 | 10.39 | -0.11 | -1.05% | 10.32 | 10.49 | 50907 | 5296.90 | 1.16% |
| 2025-11-06 | 10.53 | 10.50 | -0.03 | -0.28% | 10.45 | 10.57 | 32134 | 3372.25 | 0.73% |
| 2025-11-05 | 10.46 | 10.53 | 0.04 | 0.38% | 10.41 | 10.58 | 41675 | 4384.95 | 0.95% |
| 2025-11-04 | 10.55 | 10.49 | -0.04 | -0.38% | 10.42 | 10.56 | 43432 | 4554.35 | 0.99% |
| 2025-11-03 | 10.40 | 10.53 | 0.14 | 1.35% | 10.40 | 10.58 | 68902 | 7233.60 | 1.57% |
| 2025-10-31 | 10.21 | 10.39 | 0.31 | 3.08% | 10.15 | 10.40 | 70214 | 7248.13 | 1.60% |
| 2025-10-30 | 10.18 | 10.08 | -0.15 | -1.47% | 10.07 | 10.38 | 45529 | 4630.33 | 1.04% |
| 2025-10-29 | 10.28 | 10.23 | -0.03 | -0.29% | 10.11 | 10.29 | 33970 | 3466.25 | 0.78% |
| 2025-10-28 | 10.17 | 10.26 | 0.14 | 1.38% | 10.06 | 10.30 | 41092 | 4192.02 | 0.94% |
| 2025-10-27 | 10.20 | 10.12 | -0.02 | -0.20% | 10.07 | 10.23 | 32952 | 3339.57 | 0.75% |
| 2025-10-24 | 10.14 | 10.14 | 0.04 | 0.40% | 10.10 | 10.22 | 24791 | 2516.30 | 0.57% |
| 2025-10-23 | 10.13 | 10.10 | -0.03 | -0.30% | 9.98 | 10.13 | 25947 | 2610.55 | 0.59% |
| 2025-10-22 | 10.19 | 10.13 | -0.07 | -0.69% | 10.10 | 10.23 | 22874 | 2322.59 | 0.52% |
| 2025-10-21 | 10.04 | 10.20 | 0.15 | 1.49% | 10.00 | 10.20 | 30537 | 3092.35 | 0.70% |
| 2025-10-20 | 10.06 | 10.05 | 0.06 | 0.60% | 9.98 | 10.12 | 22319 | 2243.32 | 0.51% |
| 2025-10-17 | 10.21 | 9.99 | -0.22 | -2.15% | 9.98 | 10.23 | 31544 | 3184.01 | 0.72% |
| 2025-10-16 | 10.15 | 10.21 | 0.01 | 0.10% | 10.12 | 10.27 | 30675 | 3128.10 | 0.70% |
| 2025-10-15 | 10.03 | 10.20 | 0.20 | 2.00% | 9.97 | 10.20 | 36210 | 3666.28 | 0.83% |
| 2025-10-14 | 10.03 | 10.00 | 0.00 | 0.00% | 9.96 | 10.15 | 31216 | 3132.95 | 0.71% |
| 2025-10-13 | 9.86 | 10.00 | -0.10 | -0.99% | 9.65 | 10.02 | 36064 | 3565.74 | 0.82% |
| 2025-10-10 | 9.86 | 10.10 | 0.25 | 2.54% | 9.84 | 10.15 | 55493 | 5590.24 | 1.27% |
| 2025-10-09 | 9.99 | 9.85 | -0.15 | -1.50% | 9.82 | 10.05 | 43666 | 4312.70 | 1.00% |
| 2025-09-30 | 10.09 | 10.00 | -0.08 | -0.79% | 9.99 | 10.16 | 33095 | 3325.21 | 0.76% |
| 2025-09-29 | 10.17 | 10.08 | -0.15 | -1.47% | 9.92 | 10.20 | 46406 | 4668.29 | 1.06% |
| 2025-09-26 | 10.16 | 10.23 | 0.03 | 0.29% | 10.01 | 10.33 | 40074 | 4089.10 | 0.92% |
| 2025-09-25 | 10.29 | 10.20 | -0.16 | -1.54% | 10.16 | 10.39 | 37945 | 3885.09 | 0.87% |
| 2025-09-24 | 10.18 | 10.36 | 0.19 | 1.87% | 10.09 | 10.38 | 53271 | 5475.88 | 1.22% |
| 2025-09-23 | 10.19 | 10.17 | -0.02 | -0.20% | 9.80 | 10.22 | 69204 | 6921.16 | 1.58% |
| 2025-09-22 | 10.29 | 10.19 | -0.02 | -0.20% | 10.13 | 10.29 | 35831 | 3655.03 | 0.82% |
| 2025-09-19 | 10.24 | 10.21 | -0.06 | -0.58% | 10.11 | 10.32 | 63448 | 6467.02 | 1.45% |
| 2025-09-18 | 10.70 | 10.27 | -0.49 | -4.55% | 10.17 | 10.73 | 124286 | 12990.97 | 2.84% |
| 2025-09-17 | 10.68 | 10.76 | 0.03 | 0.28% | 10.66 | 11.03 | 96785 | 10442.59 | 2.21% |
| 2025-09-16 | 10.63 | 10.73 | -0.06 | -0.56% | 10.58 | 10.81 | 94945 | 10140.37 | 2.17% |
| 2025-09-15 | 10.80 | 10.79 | 0.09 | 0.84% | 10.69 | 10.90 | 120065 | 12980.89 | 2.74% |
| 2025-09-12 | 11.15 | 10.70 | -0.36 | -3.25% | 10.70 | 11.20 | 174549 | 18984.28 | 3.99% |
| 2025-09-11 | 11.01 | 11.06 | -0.20 | -1.78% | 10.71 | 11.50 | 236714 | 26192.39 | 5.41% |
| 2025-09-10 | 12.12 | 11.26 | -0.28 | -2.43% | 11.17 | 12.69 | 381421 | 45503.18 | 8.71% |
| 2025-09-09 | 10.48 | 11.54 | 1.05 | 10.01% | 10.38 | 11.54 | 220779 | 24881.09 | 5.04% |
| 2025-09-08 | 10.35 | 10.49 | 0.12 | 1.16% | 10.30 | 10.67 | 78689 | 8231.56 | 1.80% |
| 2025-09-05 | 10.20 | 10.37 | 0.17 | 1.67% | 10.06 | 10.38 | 71280 | 7318.35 | 1.63% |
| 2025-09-04 | 10.24 | 10.20 | -0.02 | -0.20% | 10.00 | 10.32 | 58909 | 6015.05 | 1.35% |
| 2025-09-03 | 10.35 | 10.22 | -0.08 | -0.78% | 10.14 | 10.43 | 66075 | 6798.48 | 1.51% |
| 2025-09-02 | 10.51 | 10.30 | -0.21 | -2.00% | 10.17 | 10.52 | 61809 | 6369.44 | 1.41% |
| 2025-09-01 | 10.42 | 10.51 | 0.11 | 1.06% | 10.26 | 10.55 | 71364 | 7448.00 | 1.63% |
| 2025-08-29 | 10.22 | 10.40 | 0.12 | 1.17% | 10.20 | 10.51 | 76252 | 7920.34 | 1.74% |
| 2025-08-28 | 10.14 | 10.28 | 0.18 | 1.78% | 9.90 | 10.41 | 73374 | 7447.47 | 1.68% |
| 2025-08-27 | 10.37 | 10.10 | -0.23 | -2.23% | 10.08 | 10.51 | 75838 | 7793.37 | 1.73% |
| 2025-08-26 | 10.23 | 10.33 | 0.05 | 0.49% | 10.23 | 10.35 | 49254 | 5072.32 | 1.13% |
| 2025-08-25 | 10.21 | 10.28 | 0.06 | 0.59% | 10.17 | 10.31 | 61420 | 6296.02 | 1.40% |
| 2025-08-22 | 10.26 | 10.22 | -0.06 | -0.58% | 10.10 | 10.27 | 54034 | 5501.76 | 1.23% |
| 2025-08-21 | 10.18 | 10.28 | 0.12 | 1.18% | 10.13 | 10.36 | 79742 | 8169.39 | 1.82% |
| 2025-08-20 | 9.99 | 10.16 | 0.14 | 1.40% | 9.93 | 10.21 | 72296 | 7293.14 | 1.65% |
| 2025-08-19 | 10.01 | 10.02 | 0.04 | 0.40% | 9.90 | 10.12 | 66264 | 6630.32 | 1.51% |
| 2025-08-18 | 9.87 | 9.98 | 0.11 | 1.11% | 9.83 | 10.14 | 97829 | 9762.15 | 2.24% |
| 2025-08-15 | 9.72 | 9.87 | 0.11 | 1.13% | 9.71 | 9.93 | 56033 | 5512.77 | 1.28% |
上证大盘股票行情在线 K线走势图
王力安防(605268)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
