佳力图(603912)股票行情 佳力图股票行情 603912股票行情_爱股网
佳力图(603912)股票行情
佳力图(603912)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 |
|---|
| 2025-10-27 | 8.94 | 8.89 | 0.01 | 0.11% | 8.86 | 8.99 | 74646 | 6652.54 | 1.38% |
| 2025-10-24 | 8.89 | 8.88 | 0.05 | 0.57% | 8.82 | 8.93 | 74490 | 6625.94 | 1.37% |
| 2025-10-23 | 8.81 | 8.83 | 0.00 | 0.00% | 8.67 | 8.84 | 60081 | 5255.97 | 1.11% |
| 2025-10-22 | 8.85 | 8.83 | -0.11 | -1.23% | 8.81 | 8.93 | 77679 | 6883.13 | 1.43% |
| 2025-10-21 | 8.78 | 8.94 | 0.20 | 2.29% | 8.70 | 9.04 | 109997 | 9793.00 | 2.03% |
| 2025-10-20 | 8.68 | 8.74 | 0.16 | 1.86% | 8.66 | 8.77 | 57356 | 4999.28 | 1.06% |
| 2025-10-17 | 8.93 | 8.58 | -0.33 | -3.70% | 8.57 | 8.94 | 101645 | 8848.23 | 1.88% |
| 2025-10-16 | 9.02 | 8.91 | -0.13 | -1.44% | 8.87 | 9.04 | 62610 | 5593.63 | 1.16% |
| 2025-10-15 | 8.91 | 9.04 | 0.13 | 1.46% | 8.80 | 9.04 | 84579 | 7574.21 | 1.56% |
| 2025-10-14 | 9.13 | 8.91 | -0.20 | -2.20% | 8.88 | 9.25 | 120141 | 10846.39 | 2.22% |
| 2025-10-13 | 8.88 | 9.11 | -0.09 | -0.98% | 8.56 | 9.14 | 141746 | 12650.02 | 2.62% |
| 2025-10-10 | 9.33 | 9.20 | -0.12 | -1.29% | 9.15 | 9.36 | 118285 | 10910.34 | 2.18% |
| 2025-10-09 | 9.40 | 9.32 | -0.04 | -0.43% | 9.30 | 9.63 | 141473 | 13320.50 | 2.61% |
| 2025-09-30 | 9.62 | 9.36 | -0.20 | -2.09% | 9.36 | 9.69 | 144637 | 13691.69 | 2.67% |
| 2025-09-29 | 9.62 | 9.56 | -0.05 | -0.52% | 9.39 | 9.65 | 113644 | 10849.42 | 2.10% |
| 2025-09-26 | 9.88 | 9.61 | -0.33 | -3.32% | 9.58 | 9.93 | 180263 | 17509.70 | 3.33% |
| 2025-09-25 | 9.96 | 9.94 | -0.02 | -0.20% | 9.89 | 10.12 | 149560 | 14934.84 | 2.76% |
| 2025-09-24 | 9.71 | 9.96 | 0.13 | 1.32% | 9.64 | 9.96 | 163897 | 16145.17 | 3.02% |
| 2025-09-23 | 9.94 | 9.83 | -0.04 | -0.41% | 9.54 | 10.21 | 221484 | 21673.60 | 4.09% |
| 2025-09-22 | 9.60 | 9.87 | 0.23 | 2.39% | 9.60 | 9.93 | 135274 | 13304.38 | 2.50% |
| 2025-09-19 | 9.79 | 9.64 | -0.20 | -2.03% | 9.61 | 9.93 | 134411 | 13073.54 | 2.48% |
| 2025-09-18 | 9.92 | 9.84 | -0.06 | -0.61% | 9.74 | 10.09 | 200665 | 19939.23 | 3.70% |
| 2025-09-17 | 9.95 | 9.90 | -0.05 | -0.50% | 9.83 | 10.03 | 137807 | 13667.12 | 2.54% |
| 2025-09-16 | 9.80 | 9.95 | 0.16 | 1.63% | 9.65 | 10.00 | 156539 | 15514.01 | 2.89% |
| 2025-09-15 | 9.70 | 9.79 | -0.01 | -0.10% | 9.60 | 9.96 | 147951 | 14417.79 | 2.73% |
| 2025-09-12 | 9.80 | 9.80 | -0.06 | -0.61% | 9.75 | 10.02 | 135391 | 13387.18 | 2.50% |
| 2025-09-11 | 9.55 | 9.86 | 0.31 | 3.25% | 9.50 | 9.90 | 210047 | 20490.93 | 3.88% |
| 2025-09-10 | 9.39 | 9.55 | 0.14 | 1.49% | 9.39 | 9.61 | 124144 | 11846.60 | 2.29% |
| 2025-09-09 | 9.57 | 9.41 | -0.27 | -2.79% | 9.35 | 9.61 | 135241 | 12812.42 | 2.50% |
| 2025-09-08 | 9.60 | 9.68 | 0.03 | 0.31% | 9.56 | 9.84 | 156997 | 15155.33 | 2.90% |
| 2025-09-05 | 9.38 | 9.65 | 0.27 | 2.88% | 9.32 | 9.68 | 152210 | 14488.83 | 2.81% |
| 2025-09-04 | 9.49 | 9.38 | -0.14 | -1.47% | 9.25 | 9.77 | 194550 | 18494.74 | 3.59% |
| 2025-09-03 | 9.84 | 9.52 | -0.26 | -2.66% | 9.49 | 9.89 | 184230 | 17792.75 | 3.40% |
| 2025-09-02 | 10.34 | 9.78 | -0.54 | -5.23% | 9.64 | 10.34 | 289031 | 28503.60 | 5.33% |
| 2025-09-01 | 10.12 | 10.32 | 0.24 | 2.38% | 10.12 | 10.54 | 255115 | 26411.57 | 4.71% |
| 2025-08-29 | 10.38 | 10.08 | -0.31 | -2.98% | 10.02 | 10.39 | 220260 | 22303.98 | 4.07% |
| 2025-08-28 | 10.25 | 10.39 | 0.15 | 1.46% | 9.88 | 10.41 | 372982 | 37830.23 | 6.88% |
| 2025-08-27 | 10.65 | 10.24 | -0.34 | -3.21% | 10.20 | 10.81 | 399473 | 42201.31 | 7.37% |
| 2025-08-26 | 10.46 | 10.58 | 0.04 | 0.38% | 10.38 | 10.77 | 338472 | 35935.88 | 6.25% |
| 2025-08-25 | 10.40 | 10.54 | 0.14 | 1.35% | 10.33 | 10.59 | 301718 | 31568.68 | 5.57% |
| 2025-08-22 | 10.30 | 10.40 | 0.07 | 0.68% | 10.27 | 10.49 | 306982 | 31905.42 | 5.67% |
| 2025-08-21 | 10.66 | 10.33 | -0.39 | -3.64% | 10.30 | 10.73 | 416757 | 43401.99 | 7.69% |
| 2025-08-20 | 10.80 | 10.72 | -0.37 | -3.34% | 10.51 | 10.95 | 523949 | 55854.92 | 9.67% |
| 2025-08-19 | 11.30 | 11.09 | -0.29 | -2.55% | 11.00 | 11.90 | 647089 | 73074.30 | 11.94% |
| 2025-08-18 | 10.90 | 11.38 | 0.60 | 5.57% | 10.76 | 11.76 | 768893 | 86025.50 | 14.19% |
| 2025-08-15 | 10.34 | 10.78 | 0.30 | 2.86% | 10.30 | 11.08 | 707894 | 76152.00 | 13.07% |
| 2025-08-14 | 10.69 | 10.48 | -0.54 | -4.90% | 10.26 | 10.88 | 733751 | 77286.07 | 13.54% |
| 2025-08-13 | 10.13 | 11.02 | 0.72 | 6.99% | 10.13 | 11.11 | 863290 | 90499.80 | 15.93% |
| 2025-08-12 | 9.85 | 10.30 | 0.45 | 4.57% | 9.72 | 10.84 | 732189 | 75579.73 | 13.51% |
| 2025-08-11 | 9.81 | 9.85 | -0.07 | -0.71% | 9.71 | 9.92 | 331565 | 32542.31 | 6.12% |
| 2025-08-08 | 9.60 | 9.92 | 0.22 | 2.27% | 9.43 | 9.99 | 499187 | 48719.23 | 9.21% |
| 2025-08-07 | 9.45 | 9.70 | 0.25 | 2.65% | 9.36 | 9.92 | 466793 | 45011.00 | 8.62% |
| 2025-08-06 | 9.38 | 9.45 | 0.03 | 0.32% | 9.36 | 9.73 | 370292 | 35371.56 | 6.83% |
| 2025-08-05 | 9.48 | 9.42 | -0.03 | -0.32% | 9.30 | 9.49 | 249503 | 23337.37 | 4.60% |
| 2025-08-04 | 9.32 | 9.45 | -0.06 | -0.63% | 9.23 | 9.50 | 279088 | 26109.51 | 5.15% |
| 2025-08-01 | 9.29 | 9.51 | 0.18 | 1.93% | 9.24 | 9.54 | 479891 | 45315.13 | 8.86% |
| 2025-07-31 | 9.11 | 9.33 | 0.24 | 2.64% | 9.10 | 9.55 | 441020 | 41335.70 | 8.14% |
| 2025-07-30 | 9.22 | 9.09 | -0.21 | -2.26% | 8.99 | 9.26 | 209546 | 19108.64 | 3.87% |
| 2025-07-29 | 9.07 | 9.30 | 0.33 | 3.68% | 9.02 | 9.30 | 412197 | 37888.36 | 7.61% |
| 2025-07-28 | 8.95 | 8.97 | 0.02 | 0.22% | 8.91 | 9.11 | 136415 | 12257.76 | 2.52% |
| 2025-07-25 | 8.89 | 8.95 | 0.06 | 0.67% | 8.83 | 8.97 | 115242 | 10283.15 | 2.13% |
| 2025-07-24 | 8.82 | 8.89 | 0.07 | 0.79% | 8.82 | 8.89 | 102671 | 9093.56 | 1.89% |
| 2025-07-23 | 8.89 | 8.82 | -0.12 | -1.34% | 8.81 | 8.96 | 125150 | 11101.52 | 2.31% |
| 2025-07-22 | 9.03 | 8.94 | -0.09 | -1.00% | 8.91 | 9.03 | 142410 | 12746.27 | 2.63% |
| 2025-07-21 | 9.16 | 9.03 | -0.12 | -1.31% | 8.97 | 9.17 | 189290 | 17093.81 | 3.49% |
| 2025-07-18 | 9.12 | 9.15 | 0.07 | 0.77% | 9.04 | 9.23 | 197401 | 18008.70 | 3.64% |
| 2025-07-17 | 8.99 | 9.08 | -0.06 | -0.66% | 8.97 | 9.15 | 222134 | 20144.80 | 4.10% |
| 2025-07-16 | 8.99 | 9.14 | 0.24 | 2.70% | 8.99 | 9.43 | 414391 | 38251.24 | 7.65% |
| 2025-07-15 | 8.74 | 8.90 | -0.04 | -0.45% | 8.68 | 9.10 | 292759 | 26050.21 | 5.40% |
| 2025-07-14 | 8.72 | 8.94 | 0.27 | 3.11% | 8.62 | 9.35 | 379140 | 34089.82 | 7.00% |
| 2025-07-11 | 8.71 | 8.67 | -0.05 | -0.57% | 8.61 | 8.76 | 142012 | 12302.33 | 2.62% |
| 2025-07-10 | 8.58 | 8.72 | 0.08 | 0.93% | 8.56 | 8.89 | 191431 | 16671.91 | 3.53% |
| 2025-07-09 | 8.67 | 8.64 | -0.01 | -0.12% | 8.62 | 8.75 | 99935 | 8674.22 | 1.84% |
| 2025-07-08 | 8.56 | 8.65 | 0.09 | 1.05% | 8.50 | 8.65 | 93702 | 8067.71 | 1.73% |
| 2025-07-07 | 8.49 | 8.56 | 0.10 | 1.18% | 8.43 | 8.59 | 76360 | 6512.61 | 1.41% |
| 2025-07-04 | 8.54 | 8.46 | -0.08 | -0.94% | 8.44 | 8.62 | 85639 | 7296.63 | 1.58% |
| 2025-07-03 | 8.52 | 8.54 | 0.02 | 0.23% | 8.50 | 8.58 | 56563 | 4829.31 | 1.04% |
| 2025-07-02 | 8.64 | 8.52 | -0.11 | -1.27% | 8.48 | 8.65 | 75544 | 6444.86 | 1.39% |
| 2025-07-01 | 8.69 | 8.63 | -0.07 | -0.80% | 8.56 | 8.71 | 95757 | 8260.16 | 1.77% |
| 2025-06-30 | 8.67 | 8.70 | 0.03 | 0.35% | 8.66 | 8.72 | 99611 | 8653.40 | 1.84% |
上证大盘股票行情在线 K线走势图
佳力图(603912)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
