千里科技 (601777) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	11.00	11.32	0.29	2.63%	10.92	11.40	587088	65734	1.30%
2026-05-06	11.26	11.03	-0.20	-1.78%	11.01	11.36	559912	62280	1.24%
2026-04-30	11.16	11.23	-0.02	-0.18%	11.08	11.58	760645	86259	1.68%
2026-04-29	11.20	11.25	0.10	0.90%	11.08	11.40	485013	54349	1.07%
2026-04-28	11.28	11.15	0.00	0.00%	11.05	11.42	474685	53155	1.05%
2026-04-27	10.80	11.15	0.43	4.01%	10.80	11.41	711568	79713	1.57%
2026-04-24	10.74	10.72	-0.12	-1.11%	10.45	10.94	511946	54588	1.13%
2026-04-23	10.35	10.84	0.49	4.73%	10.15	11.18	820886	87764	1.82%
2026-04-22	10.23	10.35	0.15	1.47%	10.17	10.37	242295	24950	0.54%
2026-04-21	10.08	10.20	0.13	1.29%	10.02	10.29	223110	22682	0.49%
2026-04-20	10.02	10.07	0.07	0.70%	9.91	10.27	212380	21503	0.47%
2026-04-17	10.06	10.00	-0.06	-0.60%	9.88	10.06	199617	19876	0.44%
2026-04-16	10.03	10.06	0.02	0.20%	9.98	10.11	184664	18537	0.41%
2026-04-15	10.20	10.04	-0.12	-1.18%	10.01	10.24	140339	14151	0.31%
2026-04-14	10.16	10.16	0.02	0.20%	10.08	10.25	135263	13711	0.30%
2026-04-13	10.10	10.14	-0.09	-0.88%	10.06	10.23	186358	18881	0.41%
2026-04-10	10.24	10.23	0.05	0.49%	10.20	10.48	190162	19634	0.42%
2026-04-09	10.34	10.18	-0.17	-1.64%	10.17	10.34	181921	18643	0.40%
2026-04-08	10.36	10.35	0.22	2.17%	10.23	10.38	234048	24139	0.52%
2026-04-07	10.20	10.13	0.10	1.00%	10.06	10.33	197161	20126	0.44%
2026-04-03	10.23	10.03	-0.17	-1.67%	9.98	10.25	165185	16620	0.37%
2026-04-02	10.10	10.20	0.03	0.29%	10.05	10.28	190171	19352	0.42%
2026-04-01	10.00	10.17	0.30	3.04%	9.96	10.19	217963	22004	0.48%
2026-03-31	9.88	9.87	0.01	0.10%	9.84	10.08	190347	18967	0.42%
2026-03-30	9.71	9.86	0.11	1.13%	9.55	9.93	237430	23181	0.53%
2026-03-27	9.37	9.75	0.30	3.17%	9.30	9.78	274906	26558	0.61%
2026-03-26	9.50	9.45	-0.08	-0.84%	9.41	9.67	160191	15243	0.35%
2026-03-25	9.48	9.53	0.04	0.42%	9.45	9.67	198572	18999	0.44%
2026-03-24	9.45	9.49	0.30	3.26%	9.11	9.52	286447	26648	0.63%
2026-03-23	9.87	9.19	-0.78	-7.82%	9.06	9.87	493857	46512	1.09%
2026-03-20	10.20	9.97	-0.18	-1.77%	9.96	10.45	279674	28352	0.62%
2026-03-19	10.33	10.15	-0.28	-2.68%	10.10	10.43	276948	28301	0.61%
2026-03-18	10.33	10.43	0.17	1.66%	10.32	10.73	387319	40875	0.86%
2026-03-17	10.34	10.26	-0.01	-0.10%	10.23	10.48	234490	24228	0.52%
2026-03-16	10.16	10.27	0.04	0.39%	10.10	10.31	191079	19515	0.42%
2026-03-13	10.36	10.23	-0.13	-1.25%	10.19	10.43	217057	22370	0.48%
2026-03-12	10.50	10.36	-0.19	-1.80%	10.36	10.53	169039	17609	0.37%
2026-03-11	10.59	10.55	-0.05	-0.47%	10.53	10.79	245413	26144	0.54%
2026-03-10	10.60	10.60	0.08	0.76%	10.53	10.65	232561	24630	0.51%
2026-03-09	10.24	10.52	0.04	0.38%	10.09	10.64	343251	35376	0.76%
2026-03-06	10.42	10.48	0.06	0.58%	10.40	10.72	205297	21639	0.45%
2026-03-05	10.38	10.42	0.24	2.36%	10.26	10.65	300910	31384	0.67%
2026-03-04	10.10	10.18	-0.07	-0.68%	10.00	10.41	332553	33993	0.74%
2026-03-03	11.12	10.25	-0.87	-7.82%	10.20	11.24	709979	74791	1.57%
2026-03-02	11.33	11.12	-0.53	-4.55%	11.10	11.49	503183	56539	1.11%
2026-02-27	11.47	11.65	0.09	0.78%	11.42	11.72	367429	42546	0.81%
2026-02-26	11.39	11.56	0.17	1.49%	11.25	11.62	502680	57652	1.11%
2026-02-25	11.68	11.39	-0.28	-2.40%	11.36	11.69	654861	75149	1.45%
2026-02-24	11.48	11.67	0.28	2.46%	11.48	11.92	1059779	123959	2.34%
2026-02-13	10.68	11.39	1.04	10.05%	10.41	11.39	1122892	124917	2.48%
2026-02-12	10.51	10.35	-0.22	-2.08%	10.29	10.53	246270	25524	0.54%
2026-02-11	10.43	10.57	0.23	2.22%	10.40	10.77	347349	36871	0.77%
2026-02-10	10.43	10.34	-0.09	-0.86%	10.33	10.47	157469	16336	0.35%
2026-02-09	10.45	10.43	0.08	0.77%	10.37	10.60	210111	21926	0.46%
2026-02-06	10.29	10.35	-0.03	-0.29%	10.25	10.50	195683	20352	0.43%
2026-02-05	10.46	10.38	-0.03	-0.29%	10.31	10.54	265039	27607	0.59%
2026-02-04	10.40	10.41	-0.02	-0.19%	10.27	10.43	186521	19288	0.41%
2026-02-03	10.46	10.43	0.12	1.16%	10.27	10.49	202269	21003	0.45%
2026-02-02	10.65	10.31	-0.29	-2.74%	10.27	10.68	310024	32499	0.69%
2026-01-30	10.75	10.60	-0.13	-1.21%	10.43	10.93	309331	32835	0.68%
2026-01-29	10.84	10.73	-0.14	-1.29%	10.55	10.95	442539	47501	0.98%
2026-01-28	11.64	10.87	-0.81	-6.93%	10.78	11.65	949813	104622	2.10%
2026-01-27	12.02	11.68	-0.32	-2.67%	11.54	12.08	591516	69594	1.31%