歌力思 (603808) - 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	10.88	10.77	-0.05	-0.46%	10.62	10.92	104628	11282	2.88%
2026-05-06	11.06	10.82	-0.28	-2.52%	10.58	11.09	151052	16264	4.15%
2026-04-30	10.87	11.10	0.52	4.91%	10.81	11.29	214437	23723	5.90%
2026-04-29	10.40	10.58	0.08	0.76%	10.40	10.68	106669	11274	2.93%
2026-04-28	10.56	10.50	-0.11	-1.04%	10.40	10.73	91974	9694	2.49%
2026-04-27	10.50	10.61	0.14	1.34%	10.16	10.88	127286	13331	3.45%
2026-04-24	10.38	10.47	0.17	1.65%	10.29	10.65	100978	10555	2.74%
2026-04-23	10.39	10.30	-0.12	-1.15%	10.26	10.62	106170	11087	2.88%
2026-04-22	10.62	10.42	-0.22	-2.07%	10.30	10.64	103761	10770	2.81%
2026-04-21	10.37	10.64	0.10	0.95%	10.34	10.75	134021	14199	3.63%
2026-04-20	10.21	10.54	0.34	3.33%	10.16	10.72	167897	17511	4.55%
2026-04-17	10.19	10.20	-0.08	-0.78%	10.03	10.25	91201	9236	2.47%
2026-04-16	10.27	10.28	0.00	0.00%	10.00	10.37	147066	14953	3.98%
2026-04-15	10.40	10.28	-0.12	-1.15%	10.07	10.41	129158	13145	3.50%
2026-04-14	10.60	10.40	-0.10	-0.95%	10.23	10.63	130284	13504	3.53%
2026-04-13	10.77	10.50	-0.26	-2.42%	10.36	10.79	147815	15497	4.00%
2026-04-10	11.31	10.76	-0.60	-5.28%	10.66	11.34	233348	25284	6.32%
2026-04-09	10.26	11.36	1.03	9.97%	10.21	11.36	158198	17109	4.29%
2026-04-08	10.41	10.33	0.05	0.49%	10.22	10.46	68896	7106	1.87%
2026-04-07	10.13	10.28	0.25	2.49%	9.90	10.30	74740	7618	2.02%
2026-04-03	10.51	10.03	-0.35	-3.37%	9.88	10.55	96767	9753	2.62%
2026-04-02	10.60	10.38	-0.23	-2.17%	10.35	10.68	95836	10029	2.60%
2026-04-01	10.68	10.61	0.03	0.28%	10.43	10.91	127869	13581	3.46%
2026-03-31	10.64	10.58	0.12	1.15%	10.57	11.18	169239	18229	4.59%
2026-03-30	10.47	10.46	-0.01	-0.10%	10.35	10.71	130176	13684	3.53%
2026-03-27	10.80	10.47	-0.33	-3.06%	10.30	11.04	207582	21783	5.62%
2026-03-26	10.56	10.80	0.38	3.65%	10.56	11.20	303527	32953	8.22%
2026-03-25	9.49	10.42	0.95	10.03%	9.45	10.42	235890	24206	6.39%
2026-03-24	8.71	9.47	0.86	9.99%	8.71	9.47	91684	8340	2.48%
2026-03-23	9.33	8.61	-0.87	-9.18%	8.53	9.39	82482	7318	2.23%
2026-03-20	9.42	9.48	0.02	0.21%	9.30	9.55	46269	4365	1.25%
2026-03-19	9.68	9.46	-0.30	-3.07%	9.41	9.71	45076	4297	1.22%
2026-03-18	9.46	9.76	0.32	3.39%	9.33	9.77	44852	4280	1.22%
2026-03-17	9.68	9.44	-0.25	-2.58%	9.40	9.75	41611	3980	1.13%
2026-03-16	9.66	9.69	-0.02	-0.21%	9.60	9.78	40216	3887	1.09%
2026-03-13	9.66	9.71	0.00	0.00%	9.64	9.83	40739	3964	1.10%
2026-03-12	9.73	9.71	-0.05	-0.51%	9.67	9.85	34119	3326	0.92%
2026-03-11	9.93	9.76	-0.17	-1.71%	9.70	9.98	38960	3819	1.06%
2026-03-10	9.92	9.93	0.15	1.53%	9.81	9.94	44109	4359	1.20%
2026-03-09	9.82	9.78	-0.21	-2.10%	9.69	9.94	60517	5934	1.64%
2026-03-06	10.01	9.99	-0.03	-0.30%	9.90	10.29	65817	6641	1.78%
2026-03-05	9.80	10.02	0.32	3.30%	9.77	10.07	64160	6374	1.74%
2026-03-04	9.64	9.70	-0.08	-0.82%	9.52	9.79	54165	5232	1.47%
2026-03-03	9.76	9.78	-0.03	-0.31%	9.68	10.00	65880	6486	1.78%
2026-03-02	10.02	9.81	-0.31	-3.06%	9.73	10.10	70752	6984	1.92%
2026-02-27	10.23	10.12	-0.11	-1.08%	10.04	10.24	46097	4655	1.25%
2026-02-26	10.19	10.23	0.04	0.39%	10.17	10.50	67586	6963	1.83%
2026-02-25	10.10	10.19	0.07	0.69%	10.10	10.40	62120	6364	1.68%
2026-02-24	10.22	10.12	-0.01	-0.10%	9.98	10.23	41396	4177	1.12%
2026-02-13	10.09	10.13	0.03	0.30%	10.06	10.23	42454	4301	1.15%
2026-02-12	10.33	10.10	-0.13	-1.27%	10.05	10.37	94223	9593	2.55%
2026-02-11	10.51	10.23	-0.22	-2.11%	10.22	10.54	68280	7042	1.85%
2026-02-10	10.44	10.45	0.00	0.00%	10.30	10.54	64789	6749	1.76%
2026-02-09	10.69	10.45	-0.20	-1.88%	10.34	10.77	89202	9332	2.42%
2026-02-06	10.67	10.65	-0.12	-1.11%	10.61	10.89	60622	6502	1.64%
2026-02-05	10.62	10.77	0.07	0.65%	10.54	11.10	97553	10570	2.64%
2026-02-04	10.71	10.70	-0.03	-0.28%	10.54	10.83	100989	10809	2.74%
2026-02-03	11.08	10.73	-0.15	-1.38%	10.68	11.10	147957	15997	4.01%
2026-02-02	10.23	10.88	0.27	2.54%	10.23	11.34	227927	24933	6.18%
2026-01-30	10.17	10.61	0.44	4.33%	10.05	10.74	193502	20209	5.24%
2026-01-29	10.09	10.17	0.41	4.20%	10.04	10.63	217867	22404	5.90%
2026-01-28	9.58	9.76	0.14	1.46%	9.55	9.78	46896	4531	1.27%
2026-01-27	9.65	9.62	-0.02	-0.21%	9.44	9.74	59411	5702	1.61%