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
2026-03-20	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%
2026-01-26	11.59	12.00	0.50	4.35%	11.50	12.26	957096	114511	2.12%
2026-01-23	11.16	11.50	0.42	3.79%	11.08	11.55	506398	57448	1.12%
2026-01-22	11.34	11.08	-0.14	-1.25%	11.02	11.40	330805	36801	0.73%
2026-01-21	11.15	11.22	-0.01	-0.09%	11.04	11.51	327434	36947	0.72%
2026-01-20	11.69	11.23	-0.43	-3.69%	11.20	11.77	388029	44017	0.86%
2026-01-19	11.48	11.66	0.16	1.39%	11.29	11.82	408642	47336	0.90%
2026-01-16	11.46	11.50	0.13	1.14%	11.28	11.60	354340	40638	0.78%
2026-01-15	11.33	11.37	0.06	0.53%	11.22	11.55	334949	38074	0.74%
2026-01-14	11.57	11.31	-0.32	-2.75%	11.18	11.75	556607	63723	1.23%
2026-01-13	11.94	11.63	-0.32	-2.68%	11.56	12.01	425682	49906	0.94%
2026-01-12	12.15	11.95	-0.18	-1.48%	11.80	12.42	562538	67326	1.24%
2026-01-09	11.77	12.13	0.23	1.93%	11.61	12.22	660050	79367	1.46%
2026-01-08	11.65	11.90	0.15	1.28%	11.60	12.05	566241	66922	1.25%
2026-01-07	11.45	11.75	0.34	2.98%	11.39	12.18	797180	94223	1.76%
2026-01-06	10.60	11.41	0.81	7.64%	10.60	11.50	797231	88487	1.76%
2026-01-05	10.70	10.60	-0.03	-0.28%	10.49	10.72	276115	29238	0.61%
2025-12-31	10.72	10.63	-0.07	-0.65%	10.61	10.79	146464	15645	0.32%
2025-12-30	10.83	10.70	-0.20	-1.83%	10.63	10.85	241427	25916	0.53%
2025-12-29	10.68	10.90	0.19	1.77%	10.65	11.15	341249	37368	0.75%
2025-12-26	10.80	10.71	-0.07	-0.65%	10.60	10.85	191490	20567	0.42%
2025-12-25	10.80	10.78	0.12	1.13%	10.71	10.99	229147	24774	0.51%
2025-12-24	10.40	10.66	0.26	2.50%	10.31	10.71	254631	26876	0.56%
2025-12-23	10.69	10.40	-0.32	-2.99%	10.33	10.73	259932	27261	0.57%
2025-12-22	10.56	10.72	0.27	2.58%	10.56	11.06	380149	41124	0.84%
2025-12-19	10.20	10.45	0.25	2.45%	10.17	10.66	297703	31152	0.66%
2025-12-18	10.33	10.20	-0.22	-2.11%	10.20	10.40	156098	16062	0.35%
2025-12-17	10.30	10.42	0.09	0.87%	10.13	10.55	220240	22730	0.49%
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%