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
2025-12-16	10.34	10.33	0.17	1.67%	10.04	10.46	252116	25815	0.56%
2025-12-15	10.35	10.16	-0.26	-2.50%	10.15	10.38	162756	16666	0.36%
2025-12-12	10.38	10.42	0.00	0.00%	10.32	10.50	155829	16235	0.34%
2025-12-11	10.61	10.42	-0.19	-1.79%	10.42	10.69	201406	21181	0.45%
2025-12-10	10.59	10.61	0.09	0.86%	10.32	10.77	247680	26208	0.55%
2025-12-09	10.41	10.52	0.10	0.96%	10.34	10.59	172936	18170	0.38%
2025-12-08	10.36	10.42	0.12	1.17%	10.34	10.70	275236	28927	0.61%
2025-12-05	10.14	10.30	0.16	1.58%	10.02	10.32	183532	18716	0.41%
2025-12-04	10.16	10.14	0.04	0.40%	10.04	10.21	199820	20243	0.44%
2025-12-03	10.42	10.10	-0.33	-3.16%	10.07	10.46	241031	24603	0.53%
2025-12-02	10.51	10.43	-0.11	-1.04%	10.27	10.54	209760	21708	0.46%
2025-12-01	10.71	10.54	-0.18	-1.68%	10.48	10.75	221213	23404	0.49%
2025-11-28	10.38	10.72	0.40	3.88%	10.26	10.73	305141	32111	0.67%
2025-11-27	10.50	10.32	-0.18	-1.71%	10.31	10.57	228185	23837	0.50%
2025-11-26	10.47	10.50	0.00	0.00%	10.37	10.62	227054	23824	0.50%
2025-11-25	10.89	10.50	-0.31	-2.87%	10.37	10.94	426456	45413	0.94%
2025-11-24	10.94	10.81	-0.07	-0.64%	10.65	11.05	412039	44712	0.91%
2025-11-21	11.10	10.88	-0.21	-1.89%	10.79	11.21	290361	31888	0.64%
2025-11-20	11.35	11.09	-0.17	-1.51%	10.98	11.35	200015	22312	0.44%
2025-11-19	11.50	11.26	-0.13	-1.14%	11.22	11.55	223657	25330	0.49%
2025-11-18	11.18	11.39	0.22	1.97%	11.15	11.48	278846	31472	0.62%
2025-11-17	10.93	11.17	-0.08	-0.71%	10.81	11.33	282969	31528	0.63%
2025-11-14	11.33	11.25	-0.12	-1.06%	11.20	11.39	193859	21878	0.43%
2025-11-13	11.44	11.37	-0.01	-0.09%	11.16	11.46	250910	28403	0.55%
2025-11-12	11.53	11.38	-0.15	-1.30%	11.37	11.60	210186	24089	0.46%
2025-11-11	11.83	11.53	-0.35	-2.95%	11.50	11.91	382054	44457	0.85%
2025-11-10	12.27	11.88	-0.25	-2.06%	11.84	12.55	460277	55902	1.02%
2025-11-07	12.11	12.13	0.05	0.41%	11.93	12.35	428355	52050	0.95%
2025-11-06	11.66	12.08	0.50	4.32%	11.60	12.20	604166	71968	1.34%
2025-11-05	11.35	11.58	0.15	1.31%	11.31	11.77	282288	32805	0.62%
2025-11-04	11.70	11.43	-0.23	-1.97%	11.31	11.70	282809	32360	0.63%
2025-11-03	11.91	11.66	-0.25	-2.10%	11.51	12.00	462621	54148	1.02%
2025-10-31	11.62	11.91	0.31	2.67%	11.50	12.03	466557	55315	1.03%
2025-10-30	11.65	11.60	-0.05	-0.43%	11.54	11.88	353969	41279	0.78%
2025-10-29	11.49	11.65	0.24	2.10%	11.30	11.76	381589	44106	0.84%
2025-10-28	11.20	11.41	0.20	1.78%	11.13	11.58	421051	47980	0.93%
2025-10-27	11.50	11.21	-0.12	-1.06%	11.11	11.54	346002	39054	0.77%
2025-10-24	11.23	11.33	0.20	1.80%	11.11	11.38	445740	50080	0.99%
2025-10-23	11.13	11.13	0.00	0.00%	10.83	11.20	289266	31851	0.64%
2025-10-22	11.30	11.13	-0.19	-1.68%	11.12	11.32	234176	26177	0.52%
2025-10-21	11.30	11.32	0.07	0.62%	11.12	11.41	341166	38360	0.75%
2025-10-20	11.52	11.25	-0.14	-1.23%	11.17	11.58	310979	35216	0.69%
2025-10-17	12.05	11.39	-0.58	-4.85%	11.34	12.05	539133	62171	1.19%
2025-10-16	11.85	11.97	0.13	1.10%	11.80	12.33	863326	104133	1.91%
2025-10-15	11.23	11.84	0.63	5.62%	11.15	11.90	723257	84115	1.60%
2025-10-14	11.65	11.21	-0.11	-0.97%	11.15	11.82	582228	66645	1.29%
2025-10-13	11.28	11.32	-0.49	-4.15%	11.08	11.45	721510	81451	1.60%
2025-10-10	11.98	11.81	-0.16	-1.34%	11.79	12.10	609873	72845	1.35%
2025-10-09	12.45	11.97	-0.46	-3.70%	11.96	12.55	860227	104185	1.90%
2025-09-30	12.51	12.43	0.01	0.08%	12.41	12.83	683455	85990	1.51%
2025-09-29	13.33	12.42	-0.73	-5.55%	12.01	13.33	1073484	133403	2.37%
2025-09-26	13.10	13.15	0.16	1.23%	12.99	13.68	888913	118664	1.97%
2025-09-25	13.56	12.99	-0.17	-1.29%	12.67	13.86	1166319	153366	2.58%
2025-09-24	12.50	13.16	0.64	5.11%	12.30	13.45	919528	118808	2.03%
2025-09-23	12.33	12.52	0.19	1.54%	12.21	12.74	905227	112493	2.00%
2025-09-22	11.49	12.33	0.84	7.31%	11.45	12.40	1522518	184713	3.37%
2025-09-19	13.10	11.49	-1.28	-10.02%	11.49	13.18	1625481	193210	3.60%
2025-09-18	11.89	12.77	0.89	7.49%	11.89	13.07	1353141	172624	2.99%
2025-09-17	11.60	11.88	0.30	2.59%	11.45	12.05	565685	66321	1.25%
2025-09-16	11.46	11.58	0.13	1.14%	11.25	11.62	422574	48365	0.93%
2025-09-15	11.33	11.45	0.17	1.51%	11.33	11.99	727249	85009	1.61%
2025-09-12	11.34	11.28	-0.03	-0.27%	11.22	11.44	335375	37972	0.74%
2025-09-11	11.18	11.31	0.13	1.16%	11.05	11.33	418256	46983	0.93%
2025-09-10	11.16	11.18	0.04	0.36%	11.13	11.53	426781	48322	0.94%
2025-09-09	11.30	11.14	-0.20	-1.76%	11.12	11.38	346523	38896	0.77%
2025-09-08	11.55	11.34	-0.04	-0.35%	11.10	11.68	476793	54095	1.05%