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
2026-03-26	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%
2025-11-25	10.22	10.26	0.14	1.38%	10.12	10.40	35663	3672.27	0.81%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58