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 |
|---|
| 2025-08-08 | 9.78 | 9.84 | 0.06 | 0.61% | 9.68 | 9.88 | 82037 | 8019.60 | 1.87% |
| 2025-08-07 | 9.88 | 9.78 | -0.10 | -1.01% | 9.78 | 9.91 | 96370 | 9482.38 | 2.20% |
| 2025-08-06 | 9.92 | 9.88 | -0.04 | -0.40% | 9.75 | 9.92 | 101097 | 9954.63 | 2.31% |
| 2025-08-05 | 9.86 | 9.92 | 0.12 | 1.22% | 9.81 | 10.02 | 125909 | 12472.49 | 2.88% |
| 2025-08-04 | 10.02 | 9.80 | -0.60 | -5.77% | 9.80 | 10.16 | 189851 | 18771.08 | 4.34% |
| 2025-08-01 | 10.40 | 10.40 | -1.15 | -9.96% | 10.40 | 10.69 | 256903 | 26881.86 | 5.87% |
| 2025-07-31 | 12.93 | 11.55 | -0.20 | -1.70% | 10.85 | 12.93 | 443973 | 53039.80 | 10.14% |
| 2025-07-30 | 11.75 | 11.75 | 1.07 | 10.02% | 11.75 | 11.75 | 29603 | 3478.31 | 0.68% |
| 2025-07-29 | 9.69 | 10.68 | 0.97 | 9.99% | 9.53 | 10.68 | 149709 | 15726.51 | 3.42% |
| 2025-07-28 | 9.77 | 9.71 | -0.01 | -0.10% | 9.66 | 9.85 | 54333 | 5279.65 | 1.24% |
| 2025-07-25 | 9.80 | 9.72 | -0.20 | -2.02% | 9.66 | 9.91 | 93612 | 9138.35 | 2.14% |
| 2025-07-24 | 9.60 | 9.92 | 0.15 | 1.54% | 9.38 | 10.31 | 223203 | 21858.15 | 5.10% |
| 2025-07-23 | 9.28 | 9.77 | 0.45 | 4.83% | 9.25 | 10.25 | 268974 | 27033.22 | 6.15% |
| 2025-07-22 | 9.37 | 9.32 | -0.08 | -0.85% | 9.25 | 9.44 | 31167 | 2903.64 | 0.71% |
| 2025-07-21 | 9.21 | 9.40 | 0.18 | 1.95% | 9.21 | 9.42 | 42235 | 3950.67 | 0.96% |
| 2025-07-18 | 9.16 | 9.22 | 0.00 | 0.00% | 9.16 | 9.30 | 26342 | 2431.53 | 0.60% |
| 2025-07-17 | 9.27 | 9.22 | 0.01 | 0.11% | 9.18 | 9.31 | 32912 | 3042.41 | 0.75% |
| 2025-07-16 | 9.18 | 9.21 | 0.09 | 0.99% | 9.13 | 9.24 | 30126 | 2770.62 | 0.69% |
| 2025-07-15 | 9.30 | 9.12 | -0.27 | -2.88% | 9.05 | 9.36 | 51699 | 4734.63 | 1.18% |
| 2025-07-14 | 9.28 | 9.39 | 0.18 | 1.95% | 9.17 | 9.40 | 53385 | 4983.57 | 1.22% |
| 2025-07-11 | 9.30 | 9.21 | -0.09 | -0.97% | 9.12 | 9.41 | 48914 | 4515.58 | 1.12% |
| 2025-07-10 | 9.12 | 9.30 | 0.21 | 2.31% | 8.99 | 9.30 | 49381 | 4518.85 | 1.13% |
| 2025-07-09 | 9.23 | 9.09 | -0.12 | -1.30% | 9.06 | 9.29 | 53563 | 4908.23 | 1.22% |
| 2025-07-08 | 9.36 | 9.21 | -0.19 | -2.02% | 9.10 | 9.42 | 70646 | 6535.56 | 1.61% |
| 2025-07-07 | 9.62 | 9.60 | -0.12 | -1.23% | 9.55 | 9.69 | 52596 | 5050.60 | 1.20% |
| 2025-07-04 | 9.54 | 9.72 | 0.09 | 0.93% | 9.47 | 9.88 | 84890 | 8213.22 | 1.94% |
| 2025-07-03 | 9.52 | 9.63 | 0.02 | 0.21% | 9.46 | 9.72 | 62949 | 6019.56 | 1.44% |
| 2025-07-02 | 9.80 | 9.61 | -0.23 | -2.34% | 9.46 | 9.84 | 95912 | 9163.94 | 2.19% |
| 2025-07-01 | 9.98 | 9.84 | -0.22 | -2.19% | 9.75 | 10.00 | 109606 | 10767.12 | 2.50% |
| 2025-06-30 | 9.78 | 10.06 | 0.28 | 2.86% | 9.64 | 10.25 | 197012 | 19531.16 | 4.50% |
| 2025-06-27 | 9.46 | 9.78 | 0.34 | 3.60% | 9.30 | 10.37 | 234619 | 23004.32 | 5.36% |
| 2025-06-26 | 9.32 | 9.44 | -0.02 | -0.21% | 9.16 | 9.45 | 123262 | 11447.55 | 2.82% |
| 2025-06-25 | 9.26 | 9.46 | 0.11 | 1.18% | 9.26 | 9.72 | 152234 | 14406.51 | 3.48% |
| 2025-06-24 | 9.45 | 9.35 | -0.13 | -1.37% | 9.25 | 9.47 | 140060 | 13076.17 | 3.20% |
| 2025-06-23 | 9.36 | 9.48 | 0.05 | 0.53% | 9.03 | 9.51 | 199214 | 18519.44 | 4.55% |
| 2025-06-20 | 9.75 | 9.43 | -0.49 | -4.94% | 9.37 | 9.98 | 282267 | 27013.69 | 6.45% |
| 2025-06-19 | 8.93 | 9.92 | 0.90 | 9.98% | 8.92 | 9.92 | 286163 | 27808.06 | 6.54% |
| 2025-06-18 | 8.90 | 9.02 | -0.20 | -2.17% | 8.85 | 9.10 | 114265 | 10254.19 | 2.61% |
| 2025-06-17 | 9.09 | 9.22 | 0.17 | 1.88% | 8.87 | 9.96 | 181365 | 16757.74 | 4.14% |
| 2025-06-16 | 8.98 | 9.05 | 0.09 | 1.00% | 8.81 | 9.07 | 25360 | 2284.33 | 0.58% |
| 2025-06-13 | 9.07 | 8.96 | -0.11 | -1.21% | 8.89 | 9.30 | 47987 | 4322.17 | 1.10% |
| 2025-06-12 | 8.91 | 9.07 | 0.16 | 1.80% | 8.91 | 9.07 | 38857 | 3496.33 | 0.89% |
| 2025-06-11 | 8.87 | 8.91 | 0.08 | 0.91% | 8.73 | 8.95 | 28784 | 2547.06 | 0.66% |
| 2025-06-10 | 8.75 | 8.83 | 0.08 | 0.91% | 8.67 | 8.92 | 29792 | 2618.35 | 0.68% |
| 2025-06-09 | 8.69 | 8.75 | 0.06 | 0.69% | 8.66 | 8.80 | 19810 | 1727.66 | 0.45% |
| 2025-06-06 | 8.68 | 8.69 | 0.01 | 0.12% | 8.60 | 8.73 | 20895 | 1809.80 | 0.48% |
| 2025-06-05 | 8.77 | 8.68 | -0.09 | -1.03% | 8.68 | 8.85 | 29963 | 2622.54 | 0.68% |
| 2025-06-04 | 8.74 | 8.77 | 0.03 | 0.34% | 8.50 | 8.79 | 28645 | 2495.46 | 0.65% |
| 2025-06-03 | 8.63 | 8.74 | 0.08 | 0.92% | 8.53 | 8.74 | 22920 | 1987.68 | 0.52% |
| 2025-05-30 | 8.78 | 8.66 | -0.12 | -1.37% | 8.63 | 8.80 | 21823 | 1896.20 | 0.50% |
| 2025-05-29 | 8.81 | 8.78 | 0.03 | 0.34% | 8.61 | 8.83 | 32270 | 2825.52 | 0.74% |
| 2025-05-28 | 8.82 | 8.75 | -0.07 | -0.79% | 8.71 | 8.87 | 27775 | 2434.43 | 0.63% |
| 2025-05-27 | 8.81 | 8.82 | -0.03 | -0.34% | 8.76 | 8.94 | 33385 | 2944.19 | 0.76% |
| 2025-05-26 | 8.88 | 8.85 | -0.04 | -0.45% | 8.79 | 9.00 | 29750 | 2630.49 | 0.68% |
| 2025-05-23 | 8.83 | 8.89 | 0.04 | 0.45% | 8.81 | 9.06 | 36817 | 3289.82 | 0.84% |
| 2025-05-22 | 8.94 | 8.85 | -0.11 | -1.23% | 8.77 | 9.06 | 43559 | 3867.95 | 1.00% |
| 2025-05-21 | 8.85 | 8.96 | 0.12 | 1.36% | 8.66 | 9.01 | 89434 | 7918.80 | 2.04% |
| 2025-05-20 | 9.20 | 8.84 | -0.36 | -3.91% | 8.74 | 9.51 | 135197 | 12253.74 | 3.09% |
| 2025-05-19 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.26 | 44749 | 4104.14 | 1.02% |
| 2025-05-16 | 8.95 | 9.09 | 0.15 | 1.68% | 8.89 | 9.11 | 32931 | 2974.48 | 0.75% |
| 2025-05-15 | 8.92 | 8.94 | 0.07 | 0.79% | 8.80 | 8.99 | 38745 | 3447.02 | 0.89% |
| 2025-05-14 | 8.76 | 8.87 | 0.08 | 0.91% | 8.74 | 8.98 | 49119 | 4360.44 | 1.12% |
| 2025-05-13 | 8.79 | 8.79 | 0.00 | 0.00% | 8.61 | 8.83 | 44977 | 3937.11 | 1.03% |
| 2025-05-12 | 8.60 | 8.79 | 0.21 | 2.45% | 8.54 | 8.80 | 47819 | 4148.57 | 1.09% |
| 2025-05-09 | 8.52 | 8.58 | 0.11 | 1.30% | 8.41 | 8.60 | 29058 | 2477.66 | 0.66% |
| 2025-05-08 | 8.41 | 8.47 | 0.01 | 0.12% | 8.35 | 8.57 | 30533 | 2582.97 | 0.70% |
| 2025-05-07 | 8.26 | 8.46 | 0.28 | 3.42% | 8.23 | 8.53 | 56041 | 4709.49 | 1.28% |
| 2025-05-06 | 8.14 | 8.18 | 0.05 | 0.62% | 8.10 | 8.21 | 21798 | 1778.11 | 0.50% |
| 2025-04-30 | 8.10 | 8.13 | 0.07 | 0.87% | 8.05 | 8.24 | 26665 | 2173.18 | 0.61% |
| 2025-04-29 | 8.00 | 8.06 | 0.09 | 1.13% | 7.86 | 8.14 | 32521 | 2620.42 | 0.74% |
| 2025-04-28 | 8.07 | 7.97 | -0.16 | -1.97% | 7.93 | 8.10 | 23505 | 1878.55 | 0.54% |
| 2025-04-25 | 8.06 | 8.13 | 0.04 | 0.49% | 8.06 | 8.17 | 16398 | 1332.71 | 0.37% |
| 2025-04-24 | 8.15 | 8.09 | -0.05 | -0.61% | 8.01 | 8.20 | 19055 | 1546.61 | 0.44% |
| 2025-04-23 | 8.06 | 8.14 | 0.08 | 0.99% | 8.06 | 8.17 | 15590 | 1269.57 | 0.36% |
| 2025-04-22 | 7.95 | 8.06 | 0.13 | 1.64% | 7.91 | 8.08 | 20167 | 1616.19 | 0.46% |
| 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% |
上证大盘股票行情在线 K线走势图
