千里科技(601777)股票行情
千里科技(601777)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 |
|---|
| 2025-09-16 | 11.46 | 11.58 | 0.13 | 1.14% | 11.25 | 11.62 | 422574 | 48365.02 | 0.93% |
| 2025-09-15 | 11.33 | 11.45 | 0.17 | 1.51% | 11.33 | 11.99 | 727249 | 85009.02 | 1.61% |
| 2025-09-12 | 11.34 | 11.28 | -0.03 | -0.27% | 11.22 | 11.44 | 335375 | 37972.77 | 0.74% |
| 2025-09-11 | 11.18 | 11.31 | 0.13 | 1.16% | 11.05 | 11.33 | 418256 | 46983.48 | 0.93% |
| 2025-09-10 | 11.16 | 11.18 | 0.04 | 0.36% | 11.13 | 11.53 | 426781 | 48322.29 | 0.94% |
| 2025-09-09 | 11.30 | 11.14 | -0.20 | -1.76% | 11.12 | 11.38 | 346523 | 38896.09 | 0.77% |
| 2025-09-08 | 11.55 | 11.34 | -0.04 | -0.35% | 11.10 | 11.68 | 476793 | 54095.83 | 1.05% |
| 2025-09-05 | 11.20 | 11.38 | 0.18 | 1.61% | 10.95 | 11.45 | 482214 | 53971.34 | 1.07% |
| 2025-09-04 | 11.75 | 11.20 | -0.41 | -3.53% | 10.97 | 11.77 | 717989 | 81505.16 | 1.59% |
| 2025-09-03 | 11.92 | 11.61 | -0.16 | -1.36% | 11.45 | 12.10 | 553260 | 64782.35 | 1.22% |
| 2025-09-02 | 12.13 | 11.77 | -0.33 | -2.73% | 11.63 | 12.18 | 708563 | 83818.20 | 1.57% |
| 2025-09-01 | 11.82 | 12.10 | 0.28 | 2.37% | 11.82 | 12.33 | 755523 | 91594.38 | 1.67% |
| 2025-08-29 | 11.57 | 11.82 | 0.25 | 2.16% | 11.42 | 12.10 | 737048 | 86767.26 | 1.63% |
| 2025-08-28 | 10.95 | 11.57 | 0.64 | 5.86% | 10.83 | 11.58 | 812464 | 91740.78 | 1.80% |
| 2025-08-27 | 10.90 | 10.93 | 0.10 | 0.92% | 10.83 | 11.44 | 930146 | 103714.12 | 2.06% |
| 2025-08-26 | 10.70 | 10.83 | 0.19 | 1.79% | 10.56 | 10.97 | 615049 | 66123.72 | 1.36% |
| 2025-08-25 | 10.80 | 10.64 | -0.29 | -2.65% | 10.50 | 10.98 | 1072596 | 114702.90 | 2.37% |
| 2025-08-22 | 10.83 | 10.93 | 0.07 | 0.64% | 10.75 | 11.03 | 497590 | 54218.54 | 1.10% |
| 2025-08-21 | 11.24 | 10.86 | -0.38 | -3.38% | 10.76 | 11.29 | 686308 | 75114.14 | 1.52% |
| 2025-08-20 | 11.00 | 11.24 | 0.34 | 3.12% | 10.75 | 11.37 | 639848 | 70466.62 | 1.42% |
| 2025-08-19 | 10.79 | 10.90 | 0.11 | 1.02% | 10.61 | 10.96 | 570617 | 61769.21 | 1.26% |
| 2025-08-18 | 10.25 | 10.79 | 0.63 | 6.20% | 10.25 | 10.96 | 746170 | 79750.67 | 1.65% |
| 2025-08-15 | 9.84 | 10.16 | 0.32 | 3.25% | 9.72 | 10.23 | 596557 | 60106.76 | 1.32% |
| 2025-08-14 | 10.08 | 9.84 | -0.25 | -2.48% | 9.80 | 10.22 | 703426 | 70169.66 | 1.56% |
| 2025-08-13 | 9.76 | 10.09 | 0.34 | 3.49% | 9.66 | 10.18 | 590458 | 58629.64 | 1.31% |
| 2025-08-12 | 9.63 | 9.75 | 0.12 | 1.25% | 9.51 | 9.82 | 568031 | 54904.89 | 1.26% |
| 2025-08-11 | 9.25 | 9.63 | 0.41 | 4.45% | 9.18 | 9.70 | 750412 | 71522.64 | 1.66% |
| 2025-08-08 | 9.09 | 9.22 | 0.13 | 1.43% | 8.90 | 9.37 | 642351 | 58961.13 | 1.42% |
| 2025-08-07 | 8.76 | 9.09 | 0.33 | 3.77% | 8.75 | 9.16 | 754717 | 67666.47 | 1.67% |
| 2025-08-06 | 8.65 | 8.76 | 0.11 | 1.27% | 8.56 | 8.77 | 462227 | 40178.09 | 1.02% |
| 2025-08-05 | 8.40 | 8.65 | 0.26 | 3.10% | 8.36 | 8.89 | 826060 | 71925.94 | 1.83% |
| 2025-08-04 | 8.30 | 8.39 | 0.07 | 0.84% | 8.18 | 8.39 | 281399 | 23259.34 | 0.62% |
| 2025-08-01 | 8.22 | 8.32 | 0.10 | 1.22% | 8.20 | 8.55 | 359495 | 30161.91 | 0.80% |
| 2025-07-31 | 8.27 | 8.22 | -0.08 | -0.96% | 8.15 | 8.32 | 316152 | 25977.00 | 0.70% |
| 2025-07-30 | 8.31 | 8.30 | -0.03 | -0.36% | 8.25 | 8.42 | 270863 | 22505.29 | 0.60% |
| 2025-07-29 | 8.53 | 8.33 | -0.20 | -2.34% | 8.27 | 8.55 | 385762 | 32242.29 | 0.85% |
| 2025-07-28 | 8.56 | 8.53 | 0.05 | 0.59% | 8.48 | 8.68 | 330243 | 28262.82 | 0.73% |
| 2025-07-25 | 8.37 | 8.48 | 0.12 | 1.44% | 8.34 | 8.64 | 365567 | 31074.58 | 0.81% |
| 2025-07-24 | 8.42 | 8.36 | -0.07 | -0.83% | 8.32 | 8.49 | 308627 | 25837.80 | 0.68% |
| 2025-07-23 | 8.48 | 8.43 | 0.00 | 0.00% | 8.38 | 8.56 | 215089 | 18229.59 | 0.48% |
| 2025-07-22 | 8.65 | 8.43 | -0.21 | -2.43% | 8.41 | 8.65 | 297398 | 25359.80 | 0.66% |
| 2025-07-21 | 8.57 | 8.64 | 0.04 | 0.47% | 8.56 | 8.69 | 267154 | 23044.70 | 0.59% |
| 2025-07-18 | 8.44 | 8.60 | 0.15 | 1.78% | 8.41 | 8.65 | 321003 | 27395.68 | 0.71% |
| 2025-07-17 | 8.36 | 8.45 | 0.09 | 1.08% | 8.32 | 8.52 | 251924 | 21192.12 | 0.56% |
| 2025-07-16 | 8.30 | 8.36 | 0.05 | 0.60% | 8.25 | 8.43 | 189875 | 15864.38 | 0.42% |
| 2025-07-15 | 8.33 | 8.31 | -0.05 | -0.60% | 8.29 | 8.49 | 205756 | 17198.48 | 0.46% |
| 2025-07-14 | 8.33 | 8.36 | -0.02 | -0.24% | 8.32 | 8.39 | 137443 | 11483.75 | 0.30% |
| 2025-07-11 | 8.42 | 8.38 | -0.08 | -0.95% | 8.36 | 8.52 | 218301 | 18381.18 | 0.48% |
| 2025-07-10 | 8.25 | 8.46 | 0.18 | 2.17% | 8.20 | 8.50 | 352153 | 29393.99 | 0.78% |
| 2025-07-09 | 8.30 | 8.28 | 0.00 | 0.00% | 8.25 | 8.32 | 162659 | 13460.56 | 0.36% |
| 2025-07-08 | 8.26 | 8.28 | 0.00 | 0.00% | 8.24 | 8.33 | 167405 | 13849.51 | 0.37% |
| 2025-07-07 | 8.37 | 8.28 | -0.04 | -0.48% | 8.27 | 8.37 | 174002 | 14433.07 | 0.38% |
| 2025-07-04 | 8.30 | 8.32 | -0.02 | -0.24% | 8.27 | 8.38 | 140300 | 11691.69 | 0.31% |
| 2025-07-03 | 8.36 | 8.34 | 0.00 | 0.00% | 8.28 | 8.39 | 148606 | 12376.13 | 0.33% |
| 2025-07-02 | 8.45 | 8.34 | -0.11 | -1.30% | 8.32 | 8.45 | 199929 | 16736.77 | 0.44% |
| 2025-07-01 | 8.53 | 8.45 | -0.04 | -0.47% | 8.42 | 8.58 | 228202 | 19328.54 | 0.50% |
| 2025-06-30 | 8.42 | 8.49 | 0.02 | 0.24% | 8.40 | 8.49 | 245652 | 20727.47 | 0.54% |
| 2025-06-27 | 8.56 | 8.47 | -0.09 | -1.05% | 8.44 | 8.62 | 292215 | 24895.92 | 0.65% |
| 2025-06-26 | 8.88 | 8.56 | -0.37 | -4.14% | 8.53 | 8.95 | 506081 | 43869.97 | 1.12% |
| 2025-06-25 | 8.83 | 8.93 | 0.05 | 0.56% | 8.81 | 8.96 | 427229 | 38011.60 | 0.94% |
| 2025-06-24 | 8.80 | 8.88 | 0.40 | 4.72% | 8.66 | 9.10 | 743457 | 66156.00 | 1.64% |
| 2025-06-23 | 8.22 | 8.48 | 0.19 | 2.29% | 8.19 | 8.56 | 401252 | 33630.77 | 0.89% |
| 2025-06-20 | 8.25 | 8.29 | 0.04 | 0.48% | 8.13 | 8.33 | 247871 | 20410.14 | 0.55% |
| 2025-06-19 | 8.64 | 8.25 | -0.42 | -4.84% | 8.21 | 8.65 | 555961 | 46507.26 | 1.23% |
| 2025-06-18 | 8.47 | 8.67 | 0.20 | 2.36% | 8.35 | 8.69 | 441509 | 37771.63 | 0.98% |
| 2025-06-17 | 8.46 | 8.47 | 0.02 | 0.24% | 8.38 | 8.50 | 192736 | 16251.32 | 0.43% |
| 2025-06-16 | 8.40 | 8.45 | 0.02 | 0.24% | 8.27 | 8.48 | 267165 | 22441.05 | 0.59% |
| 2025-06-13 | 8.76 | 8.43 | -0.37 | -4.20% | 8.42 | 8.78 | 511236 | 43579.01 | 1.13% |
| 2025-06-12 | 8.42 | 8.80 | 0.40 | 4.76% | 8.33 | 8.96 | 739466 | 64668.79 | 1.64% |
| 2025-06-11 | 8.42 | 8.40 | -0.01 | -0.12% | 8.39 | 8.54 | 203166 | 17193.19 | 0.45% |
| 2025-06-10 | 8.58 | 8.41 | -0.17 | -1.98% | 8.39 | 8.73 | 320004 | 27209.85 | 0.71% |
| 2025-06-09 | 8.36 | 8.58 | 0.19 | 2.26% | 8.36 | 8.67 | 314225 | 26835.19 | 0.70% |
| 2025-06-06 | 8.53 | 8.39 | -0.08 | -0.94% | 8.33 | 8.53 | 267933 | 22507.09 | 0.59% |
| 2025-06-05 | 8.34 | 8.47 | 0.14 | 1.68% | 8.25 | 8.53 | 311038 | 26230.37 | 0.69% |
| 2025-06-04 | 8.33 | 8.33 | 0.06 | 0.73% | 8.29 | 8.44 | 239666 | 20024.66 | 0.53% |
| 2025-06-03 | 8.27 | 8.27 | -0.01 | -0.12% | 8.12 | 8.42 | 234603 | 19426.26 | 0.52% |
| 2025-05-30 | 8.39 | 8.28 | -0.12 | -1.43% | 8.20 | 8.39 | 254025 | 20996.62 | 0.56% |
| 2025-05-29 | 8.12 | 8.40 | 0.20 | 2.44% | 8.12 | 8.45 | 343304 | 28803.75 | 0.76% |
| 2025-05-28 | 8.38 | 8.20 | -0.16 | -1.91% | 8.15 | 8.43 | 253963 | 21029.76 | 0.56% |
| 2025-05-27 | 8.42 | 8.36 | -0.05 | -0.59% | 8.22 | 8.43 | 213048 | 17717.90 | 0.47% |
上证大盘股票行情在线 K线走势图
