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 |
|---|
| 2025-06-20 | 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% |
| 2025-04-14 | 7.73 | 7.81 | 0.10 | 1.30% | 7.73 | 7.90 | 22780 | 1781.22 | 0.52% |
| 2025-04-11 | 7.73 | 7.71 | -0.02 | -0.26% | 7.63 | 7.76 | 24356 | 1879.78 | 0.56% |
| 2025-04-10 | 7.54 | 7.73 | 0.24 | 3.20% | 7.54 | 7.80 | 32221 | 2474.09 | 0.74% |
| 2025-04-09 | 7.27 | 7.49 | 0.15 | 2.04% | 6.86 | 7.49 | 44266 | 3206.53 | 1.01% |
| 2025-04-08 | 7.40 | 7.34 | -0.30 | -3.93% | 7.13 | 7.63 | 52578 | 3862.09 | 1.20% |
| 2025-04-07 | 8.18 | 7.64 | -0.85 | -10.01% | 7.64 | 8.20 | 33590 | 2613.60 | 0.77% |
| 2025-04-03 | 8.44 | 8.49 | -0.08 | -0.93% | 8.39 | 8.56 | 15481 | 1312.61 | 0.35% |
| 2025-04-02 | 8.48 | 8.57 | 0.11 | 1.30% | 8.41 | 8.74 | 27348 | 2351.13 | 0.62% |
| 2025-04-01 | 8.23 | 8.46 | 0.23 | 2.79% | 8.23 | 8.53 | 26130 | 2203.74 | 0.60% |
| 2025-03-31 | 8.43 | 8.23 | -0.25 | -2.95% | 8.16 | 8.46 | 24921 | 2065.71 | 0.57% |
| 2025-03-28 | 8.59 | 8.48 | -0.15 | -1.74% | 8.46 | 8.62 | 25446 | 2173.10 | 0.58% |
| 2025-03-27 | 8.50 | 8.63 | 0.13 | 1.53% | 8.41 | 8.68 | 32200 | 2759.25 | 0.74% |
| 2025-03-26 | 8.39 | 8.50 | 0.11 | 1.31% | 8.37 | 8.56 | 20618 | 1754.89 | 0.47% |
| 2025-03-25 | 8.42 | 8.39 | -0.08 | -0.94% | 8.30 | 8.49 | 24079 | 2020.65 | 0.55% |
| 2025-03-24 | 8.65 | 8.47 | -0.17 | -1.97% | 8.33 | 8.68 | 44146 | 3748.82 | 1.01% |
| 2025-03-21 | 8.78 | 8.64 | -0.21 | -2.37% | 8.63 | 8.83 | 43867 | 3818.55 | 1.01% |
| 2025-03-20 | 8.91 | 8.85 | -0.11 | -1.23% | 8.85 | 9.01 | 32189 | 2869.56 | 0.74% |
| 2025-03-19 | 8.93 | 8.96 | 0.02 | 0.22% | 8.91 | 9.18 | 57582 | 5199.79 | 1.32% |
| 2025-03-18 | 8.84 | 8.94 | 0.13 | 1.48% | 8.76 | 8.98 | 41521 | 3688.12 | 0.95% |
| 2025-03-17 | 8.80 | 8.81 | 0.05 | 0.57% | 8.73 | 8.86 | 44454 | 3906.68 | 1.02% |
| 2025-03-14 | 8.66 | 8.76 | 0.10 | 1.15% | 8.57 | 8.76 | 37178 | 3226.60 | 0.85% |
| 2025-03-13 | 8.67 | 8.66 | -0.02 | -0.23% | 8.53 | 8.69 | 30222 | 2604.93 | 0.69% |
| 2025-03-12 | 8.80 | 8.68 | -0.04 | -0.46% | 8.68 | 8.80 | 24555 | 2141.17 | 0.56% |
| 2025-03-11 | 8.62 | 8.72 | 0.07 | 0.81% | 8.55 | 8.72 | 32644 | 2817.19 | 0.75% |
| 2025-03-10 | 8.62 | 8.65 | 0.01 | 0.12% | 8.58 | 8.73 | 31005 | 2679.80 | 0.71% |
| 2025-03-07 | 8.57 | 8.64 | 0.05 | 0.58% | 8.54 | 8.73 | 32659 | 2830.02 | 0.75% |
| 2025-03-06 | 8.58 | 8.59 | 0.01 | 0.12% | 8.53 | 8.69 | 42818 | 3684.24 | 0.98% |
| 2025-03-05 | 8.56 | 8.58 | 0.03 | 0.35% | 8.45 | 8.58 | 31349 | 2669.60 | 0.72% |
| 2025-03-04 | 8.40 | 8.55 | 0.15 | 1.79% | 8.35 | 8.55 | 37910 | 3216.33 | 0.87% |
| 2025-03-03 | 8.34 | 8.40 | 0.07 | 0.84% | 8.33 | 8.46 | 31887 | 2675.66 | 0.73% |
| 2025-02-28 | 8.55 | 8.33 | -0.21 | -2.46% | 8.33 | 8.55 | 37013 | 3122.76 | 0.85% |
| 2025-02-27 | 8.40 | 8.54 | 0.12 | 1.43% | 8.33 | 8.54 | 40959 | 3457.41 | 0.94% |
| 2025-02-26 | 8.37 | 8.42 | 0.00 | 0.00% | 8.37 | 8.49 | 30683 | 2584.24 | 0.70% |
| 2025-02-25 | 8.30 | 8.42 | 0.01 | 0.12% | 8.27 | 8.44 | 33037 | 2762.33 | 0.76% |
| 2025-02-24 | 8.21 | 8.41 | 0.20 | 2.44% | 8.16 | 8.41 | 52096 | 4337.17 | 1.19% |
上证大盘股票行情在线 K线走势图
