当前位置: 爱股网 > 股票行情 > 王力安防(605268)股票行情

王力安防(605268)股票行情

王力安防(605268)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	11.75	12.20	0.25	2.09%	11.73	12.20	68729	8313.06	1.56%
2026-03-26	12.18	11.95	-0.31	-2.53%	11.89	12.25	74909	9007.35	1.70%
2026-03-25	12.15	12.26	0.09	0.74%	12.05	12.29	114803	13992.30	2.61%
2026-03-24	11.88	12.17	0.54	4.64%	11.70	12.19	108580	12974.19	2.46%
2026-03-23	11.83	11.63	-0.57	-4.67%	11.60	12.48	130454	15733.11	2.96%
2026-03-20	12.80	12.20	-0.88	-6.73%	12.09	12.97	177807	22194.65	4.04%
2026-03-19	12.49	13.08	0.41	3.24%	12.37	13.38	254801	32749.12	5.78%
2026-03-18	12.54	12.67	0.15	1.20%	12.38	12.72	131671	16558.92	2.99%
2026-03-17	12.99	12.52	-0.48	-3.69%	12.50	13.13	186908	23726.35	4.24%
2026-03-16	12.93	13.00	-0.50	-3.70%	12.88	13.26	216078	28152.21	4.91%
2026-03-13	13.35	13.50	-0.96	-6.64%	13.01	14.16	394597	52704.50	8.96%
2026-03-12	14.66	14.46	-1.61	-10.02%	14.46	14.89	338628	49202.10	7.69%
2026-03-11	18.55	16.07	-0.79	-4.69%	15.24	18.55	529119	85948.83	12.01%
2026-03-10	16.86	16.86	1.53	9.98%	16.86	16.86	43424	7321.29	0.99%
2026-03-09	15.33	15.33	1.39	9.97%	15.33	15.33	49925	7653.50	1.13%
2026-03-06	13.94	13.94	1.27	10.02%	13.94	13.94	56492	7875.04	1.28%
2026-03-05	12.67	12.67	1.15	9.98%	12.67	12.67	37266	4721.56	0.85%
2026-03-04	10.37	11.52	1.05	10.03%	10.25	11.52	91804	10397.70	2.10%
2026-03-03	10.59	10.47	-0.17	-1.60%	10.40	10.82	66158	7036.95	1.51%
2026-03-02	10.80	10.64	-0.32	-2.92%	10.63	10.99	50422	5424.90	1.15%
2026-02-27	10.91	10.96	-0.02	-0.18%	10.91	11.08	30855	3385.72	0.70%
2026-02-26	11.10	10.98	-0.15	-1.35%	10.94	11.17	41038	4517.85	0.94%
2026-02-25	11.53	11.13	-0.35	-3.05%	11.05	11.53	56315	6316.69	1.29%
2026-02-24	11.44	11.48	0.15	1.32%	11.34	11.58	40985	4705.38	0.94%
2026-02-13	11.42	11.33	-0.09	-0.79%	11.32	11.50	31463	3591.32	0.72%
2026-02-12	11.45	11.42	-0.04	-0.35%	11.39	11.63	38993	4488.49	0.89%
2026-02-11	11.48	11.46	0.07	0.61%	11.23	11.54	42249	4822.34	0.97%
2026-02-10	11.52	11.39	-0.01	-0.09%	11.33	11.52	32369	3686.74	0.74%
2026-02-09	11.41	11.40	0.03	0.26%	11.28	11.49	38269	4369.17	0.87%
2026-02-06	11.15	11.37	0.15	1.34%	11.10	11.48	52752	5999.22	1.21%
2026-02-05	11.14	11.22	0.08	0.72%	11.06	11.25	33414	3740.25	0.76%
2026-02-04	10.85	11.14	0.25	2.30%	10.85	11.15	39512	4375.92	0.90%
2026-02-03	10.66	10.89	0.24	2.25%	10.58	10.91	37686	4062.98	0.86%
2026-02-02	10.88	10.65	-0.21	-1.93%	10.64	10.93	41778	4514.43	0.95%
2026-01-30	10.73	10.86	0.13	1.21%	10.66	10.89	33445	3609.69	0.76%
2026-01-29	10.67	10.73	-0.04	-0.37%	10.57	10.90	40502	4358.77	0.93%
2026-01-28	11.02	10.77	-0.24	-2.18%	10.71	11.04	35023	3799.73	0.80%
2026-01-27	11.21	11.01	-0.22	-1.96%	10.84	11.27	52952	5817.66	1.21%
2026-01-26	11.27	11.23	-0.04	-0.35%	11.15	11.39	45911	5171.91	1.05%
2026-01-23	11.38	11.27	-0.07	-0.62%	11.14	11.40	36605	4111.63	0.84%
2026-01-22	11.35	11.34	0.07	0.62%	11.20	11.37	41691	4713.13	0.95%
2026-01-21	11.07	11.27	0.16	1.44%	11.02	11.28	47876	5347.48	1.09%
2026-01-20	11.09	11.11	0.02	0.18%	11.01	11.18	32650	3621.10	0.75%
2026-01-19	11.00	11.09	0.14	1.28%	10.90	11.21	43567	4824.86	1.00%
2026-01-16	10.77	10.95	0.12	1.11%	10.66	11.09	50981	5536.02	1.16%
2026-01-15	10.65	10.83	0.10	0.93%	10.61	10.93	40097	4343.61	0.92%
2026-01-14	10.80	10.73	-0.01	-0.09%	10.61	10.81	43467	4661.07	0.99%
2026-01-13	10.73	10.74	-0.01	-0.09%	10.65	10.99	52779	5703.47	1.21%
2026-01-12	10.81	10.75	-0.07	-0.65%	10.68	10.85	46292	4976.79	1.06%
2026-01-09	10.64	10.82	0.18	1.69%	10.55	10.85	52810	5647.16	1.21%
2026-01-08	10.43	10.64	0.19	1.82%	10.41	10.64	38749	4087.36	0.89%
2026-01-07	10.62	10.45	-0.19	-1.79%	10.41	10.66	46297	4869.26	1.06%
2026-01-06	10.57	10.64	0.03	0.28%	10.56	10.74	44424	4734.90	1.01%
2026-01-05	10.69	10.61	-0.06	-0.56%	10.55	10.76	43999	4678.32	1.01%
2025-12-31	10.77	10.67	-0.12	-1.11%	10.60	10.87	31852	3402.33	0.73%
2025-12-30	10.87	10.79	-0.12	-1.10%	10.66	10.96	41489	4484.86	0.95%
2025-12-29	10.91	10.91	-0.04	-0.37%	10.80	10.98	41720	4542.27	0.95%
2025-12-26	11.13	10.95	-0.24	-2.14%	10.91	11.22	56633	6246.22	1.29%
2025-12-25	11.08	11.19	0.05	0.45%	11.05	11.27	37964	4245.58	0.87%
2025-12-24	11.09	11.14	0.05	0.45%	10.97	11.19	37066	4111.70	0.85%
2025-12-23	11.15	11.09	-0.13	-1.16%	11.01	11.22	40605	4504.16	0.93%
2025-12-22	11.35	11.22	-0.12	-1.06%	11.17	11.47	53229	6010.14	1.22%
2025-12-19	11.03	11.34	0.31	2.81%	10.92	11.40	72737	8199.91	1.66%
2025-12-18	10.94	11.03	0.13	1.19%	10.89	11.30	59089	6549.55	1.35%
2025-12-17	11.09	10.90	-0.14	-1.27%	10.68	11.13	76949	8335.94	1.76%
2025-12-16	11.13	11.04	-0.21	-1.87%	11.02	11.47	81360	9112.31	1.86%
2025-12-15	10.95	11.25	0.20	1.81%	10.92	11.30	78316	8775.90	1.79%
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%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09