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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 8.37 | 8.41 | 0.02 | 0.24% | 8.16 | 8.49 | 340308 | 28373.84 | 0.75% |
| 2025-05-23 | 8.73 | 8.39 | -0.37 | -4.22% | 8.39 | 8.87 | 492846 | 42549.09 | 1.09% |
| 2025-05-22 | 8.82 | 8.76 | -0.09 | -1.02% | 8.76 | 8.91 | 214588 | 18944.21 | 0.47% |
| 2025-05-21 | 8.89 | 8.85 | -0.09 | -1.01% | 8.73 | 8.99 | 293942 | 25953.13 | 0.65% |
| 2025-05-20 | 8.72 | 8.94 | 0.22 | 2.52% | 8.58 | 8.95 | 445295 | 39375.76 | 0.98% |
| 2025-05-19 | 8.78 | 8.72 | 0.01 | 0.11% | 8.55 | 8.81 | 301301 | 26101.08 | 0.67% |
| 2025-05-16 | 8.73 | 8.71 | 0.00 | 0.00% | 8.61 | 8.90 | 301250 | 26360.38 | 0.67% |
| 2025-05-15 | 8.75 | 8.71 | -0.08 | -0.91% | 8.50 | 8.79 | 341674 | 29545.64 | 0.76% |
| 2025-05-14 | 8.92 | 8.79 | -0.19 | -2.12% | 8.70 | 9.00 | 371752 | 32736.95 | 0.82% |
| 2025-05-13 | 9.03 | 8.98 | 0.05 | 0.56% | 8.86 | 9.14 | 348020 | 31241.86 | 0.77% |
| 2025-05-12 | 9.12 | 8.93 | -0.08 | -0.89% | 8.82 | 9.12 | 414557 | 36870.11 | 0.92% |
| 2025-05-09 | 9.23 | 9.01 | -0.22 | -2.38% | 9.00 | 9.49 | 462700 | 42216.70 | 1.02% |
| 2025-05-08 | 9.05 | 9.23 | 0.23 | 2.56% | 9.03 | 9.39 | 464694 | 43000.29 | 1.03% |
| 2025-05-07 | 9.17 | 9.00 | 0.05 | 0.56% | 8.95 | 9.31 | 581570 | 53192.92 | 1.29% |
| 2025-05-06 | 8.91 | 8.95 | 0.09 | 1.02% | 8.80 | 9.07 | 431910 | 38609.07 | 0.96% |
| 2025-04-30 | 8.76 | 8.86 | 0.10 | 1.14% | 8.75 | 8.99 | 519770 | 46099.33 | 1.15% |
| 2025-04-29 | 8.46 | 8.76 | 0.33 | 3.91% | 8.34 | 8.87 | 579608 | 50168.84 | 1.28% |
| 2025-04-28 | 8.38 | 8.43 | 0.10 | 1.20% | 8.24 | 8.50 | 374600 | 31407.73 | 0.83% |
| 2025-04-25 | 8.12 | 8.33 | 0.25 | 3.09% | 8.11 | 8.49 | 552596 | 46102.09 | 1.22% |
| 2025-04-24 | 8.12 | 8.08 | -0.03 | -0.37% | 8.06 | 8.25 | 277326 | 22565.65 | 0.61% |
| 2025-04-23 | 8.10 | 8.11 | 0.01 | 0.12% | 8.04 | 8.24 | 287164 | 23351.15 | 0.64% |
| 2025-04-22 | 8.25 | 8.10 | -0.23 | -2.76% | 8.09 | 8.32 | 374447 | 30509.90 | 0.83% |
| 2025-04-21 | 8.30 | 8.33 | -0.25 | -2.91% | 8.09 | 8.45 | 550652 | 45552.16 | 1.22% |
| 2025-04-18 | 8.05 | 8.58 | 0.43 | 5.28% | 8.05 | 8.65 | 571628 | 48022.73 | 1.26% |
| 2025-04-17 | 8.03 | 8.15 | 0.10 | 1.24% | 7.99 | 8.20 | 242498 | 19739.47 | 0.54% |
| 2025-04-16 | 8.30 | 8.05 | -0.30 | -3.59% | 7.99 | 8.31 | 374421 | 30379.05 | 0.83% |
| 2025-04-15 | 8.35 | 8.35 | 0.00 | 0.00% | 8.22 | 8.40 | 308862 | 25673.95 | 0.68% |
| 2025-04-14 | 8.19 | 8.35 | 0.22 | 2.71% | 8.13 | 8.44 | 499804 | 41341.53 | 1.11% |
| 2025-04-11 | 7.69 | 8.13 | 0.30 | 3.83% | 7.65 | 8.23 | 650477 | 52548.11 | 1.44% |
| 2025-04-10 | 7.61 | 7.83 | 0.37 | 4.96% | 7.61 | 7.99 | 726752 | 56811.79 | 1.61% |
| 2025-04-09 | 7.20 | 7.46 | 0.07 | 0.95% | 6.65 | 7.55 | 764673 | 54260.27 | 1.69% |
| 2025-04-08 | 7.51 | 7.39 | -0.11 | -1.47% | 7.15 | 7.65 | 760656 | 55895.51 | 1.68% |
上证大盘股票行情在线 K线走势图
