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 |
|---|
| 2025-04-21 | 7.91 | 7.93 | 0.02 | 0.25% | 7.84 | 7.96 | 17003 | 1345.35 | 0.39% |
| 2025-04-18 | 7.94 | 7.91 | -0.06 | -0.75% | 7.80 | 8.00 | 17070 | 1346.18 | 0.39% |
| 2025-04-17 | 7.71 | 7.97 | 0.20 | 2.57% | 7.71 | 8.02 | 25511 | 2022.15 | 0.58% |
| 2025-04-16 | 7.92 | 7.77 | -0.12 | -1.52% | 7.68 | 7.92 | 22040 | 1720.87 | 0.50% |
| 2025-04-15 | 7.79 | 7.89 | 0.08 | 1.02% | 7.78 | 7.92 | 16764 | 1316.16 | 0.38% |
| 2025-04-14 | 7.73 | 7.81 | 0.10 | 1.30% | 7.73 | 7.90 | 22780 | 1781.22 | 0.52% |
| 2025-04-11 | 7.73 | 7.71 | -0.02 | -0.26% | 7.63 | 7.76 | 24356 | 1879.78 | 0.56% |
| 2025-04-10 | 7.54 | 7.73 | 0.24 | 3.20% | 7.54 | 7.80 | 32221 | 2474.09 | 0.74% |
| 2025-04-09 | 7.27 | 7.49 | 0.15 | 2.04% | 6.86 | 7.49 | 44266 | 3206.53 | 1.01% |
| 2025-04-08 | 7.40 | 7.34 | -0.30 | -3.93% | 7.13 | 7.63 | 52578 | 3862.09 | 1.20% |
| 2025-04-07 | 8.18 | 7.64 | -0.85 | -10.01% | 7.64 | 8.20 | 33590 | 2613.60 | 0.77% |
| 2025-04-03 | 8.44 | 8.49 | -0.08 | -0.93% | 8.39 | 8.56 | 15481 | 1312.61 | 0.35% |
| 2025-04-02 | 8.48 | 8.57 | 0.11 | 1.30% | 8.41 | 8.74 | 27348 | 2351.13 | 0.62% |
| 2025-04-01 | 8.23 | 8.46 | 0.23 | 2.79% | 8.23 | 8.53 | 26130 | 2203.74 | 0.60% |
| 2025-03-31 | 8.43 | 8.23 | -0.25 | -2.95% | 8.16 | 8.46 | 24921 | 2065.71 | 0.57% |
| 2025-03-28 | 8.59 | 8.48 | -0.15 | -1.74% | 8.46 | 8.62 | 25446 | 2173.10 | 0.58% |
| 2025-03-27 | 8.50 | 8.63 | 0.13 | 1.53% | 8.41 | 8.68 | 32200 | 2759.25 | 0.74% |
| 2025-03-26 | 8.39 | 8.50 | 0.11 | 1.31% | 8.37 | 8.56 | 20618 | 1754.89 | 0.47% |
| 2025-03-25 | 8.42 | 8.39 | -0.08 | -0.94% | 8.30 | 8.49 | 24079 | 2020.65 | 0.55% |
| 2025-03-24 | 8.65 | 8.47 | -0.17 | -1.97% | 8.33 | 8.68 | 44146 | 3748.82 | 1.01% |
| 2025-03-21 | 8.78 | 8.64 | -0.21 | -2.37% | 8.63 | 8.83 | 43867 | 3818.55 | 1.01% |
| 2025-03-20 | 8.91 | 8.85 | -0.11 | -1.23% | 8.85 | 9.01 | 32189 | 2869.56 | 0.74% |
| 2025-03-19 | 8.93 | 8.96 | 0.02 | 0.22% | 8.91 | 9.18 | 57582 | 5199.79 | 1.32% |
| 2025-03-18 | 8.84 | 8.94 | 0.13 | 1.48% | 8.76 | 8.98 | 41521 | 3688.12 | 0.95% |
| 2025-03-17 | 8.80 | 8.81 | 0.05 | 0.57% | 8.73 | 8.86 | 44454 | 3906.68 | 1.02% |
| 2025-03-14 | 8.66 | 8.76 | 0.10 | 1.15% | 8.57 | 8.76 | 37178 | 3226.60 | 0.85% |
| 2025-03-13 | 8.67 | 8.66 | -0.02 | -0.23% | 8.53 | 8.69 | 30222 | 2604.93 | 0.69% |
| 2025-03-12 | 8.80 | 8.68 | -0.04 | -0.46% | 8.68 | 8.80 | 24555 | 2141.17 | 0.56% |
| 2025-03-11 | 8.62 | 8.72 | 0.07 | 0.81% | 8.55 | 8.72 | 32644 | 2817.19 | 0.75% |
| 2025-03-10 | 8.62 | 8.65 | 0.01 | 0.12% | 8.58 | 8.73 | 31005 | 2679.80 | 0.71% |
| 2025-03-07 | 8.57 | 8.64 | 0.05 | 0.58% | 8.54 | 8.73 | 32659 | 2830.02 | 0.75% |
| 2025-03-06 | 8.58 | 8.59 | 0.01 | 0.12% | 8.53 | 8.69 | 42818 | 3684.24 | 0.98% |
| 2025-03-05 | 8.56 | 8.58 | 0.03 | 0.35% | 8.45 | 8.58 | 31349 | 2669.60 | 0.72% |
| 2025-03-04 | 8.40 | 8.55 | 0.15 | 1.79% | 8.35 | 8.55 | 37910 | 3216.33 | 0.87% |
| 2025-03-03 | 8.34 | 8.40 | 0.07 | 0.84% | 8.33 | 8.46 | 31887 | 2675.66 | 0.73% |
| 2025-02-28 | 8.55 | 8.33 | -0.21 | -2.46% | 8.33 | 8.55 | 37013 | 3122.76 | 0.85% |
| 2025-02-27 | 8.40 | 8.54 | 0.12 | 1.43% | 8.33 | 8.54 | 40959 | 3457.41 | 0.94% |
| 2025-02-26 | 8.37 | 8.42 | 0.00 | 0.00% | 8.37 | 8.49 | 30683 | 2584.24 | 0.70% |
| 2025-02-25 | 8.30 | 8.42 | 0.01 | 0.12% | 8.27 | 8.44 | 33037 | 2762.33 | 0.76% |
| 2025-02-24 | 8.21 | 8.41 | 0.20 | 2.44% | 8.16 | 8.41 | 52096 | 4337.17 | 1.19% |
| 2025-02-21 | 8.32 | 8.21 | -0.12 | -1.44% | 8.18 | 8.33 | 38325 | 3155.95 | 0.88% |
| 2025-02-20 | 8.37 | 8.33 | -0.04 | -0.48% | 8.26 | 8.39 | 27887 | 2316.79 | 0.64% |
| 2025-02-19 | 8.27 | 8.37 | 0.03 | 0.36% | 8.20 | 8.44 | 50853 | 4226.69 | 1.17% |
| 2025-02-18 | 8.38 | 8.34 | 0.00 | 0.00% | 8.22 | 8.64 | 54868 | 4616.14 | 1.26% |
| 2025-02-17 | 8.15 | 8.34 | 0.16 | 1.96% | 8.15 | 8.44 | 37169 | 3080.48 | 0.85% |
| 2025-02-14 | 8.18 | 8.18 | -0.02 | -0.24% | 8.13 | 8.24 | 24987 | 2045.07 | 0.57% |
| 2025-02-13 | 8.25 | 8.20 | -0.07 | -0.85% | 8.19 | 8.35 | 30156 | 2492.87 | 0.69% |
| 2025-02-12 | 8.35 | 8.27 | -0.05 | -0.60% | 8.22 | 8.38 | 28176 | 2333.34 | 0.65% |
| 2025-02-11 | 8.27 | 8.32 | 0.05 | 0.60% | 8.20 | 8.34 | 32198 | 2667.27 | 0.74% |
| 2025-02-10 | 8.15 | 8.27 | 0.14 | 1.72% | 8.10 | 8.27 | 39089 | 3202.02 | 0.90% |
| 2025-02-07 | 8.08 | 8.13 | 0.05 | 0.62% | 8.04 | 8.21 | 43627 | 3543.98 | 1.00% |
| 2025-02-06 | 7.96 | 8.08 | 0.11 | 1.38% | 7.92 | 8.09 | 34781 | 2795.16 | 0.80% |
| 2025-02-05 | 8.02 | 7.97 | -0.05 | -0.62% | 7.95 | 8.08 | 26827 | 2143.00 | 0.62% |
| 2025-01-27 | 8.00 | 8.02 | 0.04 | 0.50% | 7.96 | 8.13 | 36161 | 2906.32 | 0.83% |
| 2025-01-24 | 7.97 | 7.98 | -0.07 | -0.87% | 7.96 | 8.12 | 48683 | 3896.76 | 1.12% |
| 2025-01-23 | 8.45 | 8.05 | 0.00 | 0.00% | 8.05 | 8.60 | 95920 | 8024.10 | 2.20% |
| 2025-01-22 | 8.02 | 8.05 | -0.07 | -0.86% | 7.87 | 8.21 | 52092 | 4181.68 | 1.19% |
| 2025-01-21 | 7.99 | 8.12 | 0.12 | 1.50% | 7.94 | 8.35 | 70254 | 5720.44 | 1.61% |
| 2025-01-20 | 7.87 | 8.00 | 0.15 | 1.91% | 7.74 | 8.19 | 49143 | 3931.87 | 1.13% |
| 2025-01-17 | 8.01 | 7.85 | -0.20 | -2.48% | 7.84 | 8.01 | 32892 | 2603.79 | 0.75% |
| 2025-01-16 | 8.03 | 8.05 | -0.09 | -1.11% | 7.92 | 8.15 | 51199 | 4115.35 | 1.17% |
| 2025-01-15 | 7.93 | 8.14 | 0.16 | 2.01% | 7.78 | 8.38 | 81737 | 6605.93 | 1.87% |
| 2025-01-14 | 7.80 | 7.98 | 0.10 | 1.27% | 7.80 | 7.99 | 59580 | 4715.37 | 1.37% |
| 2025-01-13 | 7.99 | 7.88 | -0.32 | -3.90% | 7.77 | 7.99 | 48609 | 3830.86 | 1.11% |
| 2025-01-10 | 7.94 | 8.20 | 0.13 | 1.61% | 7.39 | 8.30 | 103202 | 8018.98 | 2.37% |
| 2025-01-09 | 8.33 | 8.07 | -0.37 | -4.38% | 8.00 | 8.39 | 80776 | 6567.14 | 1.85% |
| 2025-01-08 | 8.46 | 8.44 | -0.16 | -1.86% | 8.12 | 8.56 | 126557 | 10558.10 | 2.90% |
| 2025-01-07 | 8.17 | 8.60 | 0.40 | 4.88% | 8.17 | 9.02 | 146482 | 12597.16 | 3.36% |
| 2025-01-06 | 8.41 | 8.20 | -0.19 | -2.26% | 7.87 | 8.55 | 59708 | 4852.33 | 1.37% |
| 2025-01-03 | 8.56 | 8.39 | -0.17 | -1.99% | 8.30 | 8.67 | 94218 | 7999.59 | 2.16% |
| 2025-01-02 | 8.33 | 8.56 | 0.16 | 1.90% | 8.23 | 8.56 | 73179 | 6155.01 | 1.68% |
| 2024-12-31 | 8.48 | 8.40 | -0.05 | -0.59% | 8.40 | 8.63 | 83727 | 7139.66 | 1.92% |
| 2024-12-30 | 8.20 | 8.45 | 0.20 | 2.42% | 8.03 | 8.66 | 119726 | 10006.65 | 2.75% |
| 2024-12-27 | 8.45 | 8.25 | -0.17 | -2.02% | 8.20 | 8.67 | 160344 | 13527.26 | 3.68% |
| 2024-12-26 | 7.65 | 8.42 | 0.77 | 10.07% | 7.65 | 8.42 | 136612 | 11303.90 | 3.13% |
| 2024-12-25 | 7.84 | 7.65 | -0.19 | -2.42% | 7.59 | 7.86 | 19561 | 1503.89 | 0.45% |
| 2024-12-24 | 7.80 | 7.84 | 0.06 | 0.77% | 7.72 | 7.87 | 18456 | 1441.17 | 0.42% |
| 2024-12-23 | 8.14 | 7.78 | -0.37 | -4.54% | 7.74 | 8.18 | 32242 | 2554.18 | 0.74% |
| 2024-12-20 | 8.08 | 8.15 | 0.07 | 0.87% | 8.05 | 8.33 | 32069 | 2632.94 | 0.74% |
| 2024-12-19 | 8.00 | 8.08 | 0.05 | 0.62% | 7.88 | 8.15 | 24747 | 1986.77 | 0.57% |
上证大盘股票行情在线 K线走势图
