王力安防 (605268) - 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	13.07	12.74	-0.46	-3.48%	12.73	13.07	136474	17523	3.10%
2026-05-06	12.90	13.20	0.22	1.69%	12.50	13.20	155129	19982	3.52%
2026-04-30	13.86	12.98	-1.03	-7.35%	12.87	13.87	196002	26067	4.45%
2026-04-29	14.08	14.01	-0.21	-1.48%	13.65	14.08	197513	27494	4.48%
2026-04-28	13.15	14.22	0.87	6.52%	12.85	14.23	292576	40368	6.64%
2026-04-27	13.59	13.35	-0.37	-2.70%	13.06	13.97	246436	33076	5.59%
2026-04-24	12.75	13.72	0.66	5.05%	12.65	13.72	288079	38330	6.54%
2026-04-23	12.52	13.06	0.48	3.82%	12.47	13.46	246382	32084	5.59%
2026-04-22	12.55	12.58	-0.06	-0.47%	12.45	12.59	48621	6089	1.10%
2026-04-21	12.61	12.64	0.00	0.00%	12.38	12.78	76256	9614	1.73%
2026-04-20	12.41	12.64	0.08	0.64%	12.41	12.73	73357	9252	1.67%
2026-04-17	12.50	12.56	0.01	0.08%	12.47	12.74	57921	7278	1.31%
2026-04-16	12.47	12.55	0.09	0.72%	12.30	12.60	69985	8704	1.59%
2026-04-15	12.42	12.46	0.05	0.40%	12.38	12.65	80925	10119	1.84%
2026-04-14	12.48	12.41	-0.07	-0.56%	12.23	12.49	79846	9848	1.81%
2026-04-13	12.50	12.48	-0.20	-1.58%	12.20	12.52	104299	12904	2.37%
2026-04-10	12.45	12.68	0.25	2.01%	12.45	13.12	181000	23141	4.11%
2026-04-09	12.30	12.43	0.05	0.40%	12.24	12.55	74662	9267	1.69%
2026-04-08	12.38	12.38	0.21	1.73%	12.17	12.41	76045	9356	1.73%
2026-04-07	11.91	12.17	0.26	2.18%	11.87	12.18	43912	5318	1.00%
2026-04-03	12.20	11.91	-0.16	-1.33%	11.78	12.24	53466	6355	1.21%
2026-04-02	12.13	12.07	-0.17	-1.39%	12.03	12.35	53762	6530	1.22%
2026-04-01	12.26	12.24	0.00	0.00%	12.15	12.43	64168	7848	1.46%
2026-03-31	12.25	12.24	0.00	0.00%	12.15	12.46	72687	8940	1.65%
2026-03-30	12.00	12.24	0.04	0.33%	12.00	12.29	56136	6837	1.27%
2026-03-27	11.75	12.20	0.25	2.09%	11.73	12.20	68729	8313	1.56%
2026-03-26	12.18	11.95	-0.31	-2.53%	11.89	12.25	74909	9007	1.70%
2026-03-25	12.15	12.26	0.09	0.74%	12.05	12.29	114803	13992	2.61%
2026-03-24	11.88	12.17	0.54	4.64%	11.70	12.19	108580	12974	2.46%
2026-03-23	11.83	11.63	-0.57	-4.67%	11.60	12.48	130454	15733	2.96%
2026-03-20	12.80	12.20	-0.88	-6.73%	12.09	12.97	177807	22194	4.04%
2026-03-19	12.49	13.08	0.41	3.24%	12.37	13.38	254801	32749	5.78%
2026-03-18	12.54	12.67	0.15	1.20%	12.38	12.72	131671	16558	2.99%
2026-03-17	12.99	12.52	-0.48	-3.69%	12.50	13.13	186908	23726	4.24%
2026-03-16	12.93	13.00	-0.50	-3.70%	12.88	13.26	216078	28152	4.91%
2026-03-13	13.35	13.50	-0.96	-6.64%	13.01	14.16	394597	52704	8.96%
2026-03-12	14.66	14.46	-1.61	-10.02%	14.46	14.89	338628	49202	7.69%
2026-03-11	18.55	16.07	-0.79	-4.69%	15.24	18.55	529119	85948	12.01%
2026-03-10	16.86	16.86	1.53	9.98%	16.86	16.86	43424	7321	0.99%
2026-03-09	15.33	15.33	1.39	9.97%	15.33	15.33	49925	7653	1.13%
2026-03-06	13.94	13.94	1.27	10.02%	13.94	13.94	56492	7875	1.28%
2026-03-05	12.67	12.67	1.15	9.98%	12.67	12.67	37266	4721	0.85%
2026-03-04	10.37	11.52	1.05	10.03%	10.25	11.52	91804	10397	2.10%
2026-03-03	10.59	10.47	-0.17	-1.60%	10.40	10.82	66158	7036	1.51%
2026-03-02	10.80	10.64	-0.32	-2.92%	10.63	10.99	50422	5424	1.15%
2026-02-27	10.91	10.96	-0.02	-0.18%	10.91	11.08	30855	3385	0.70%
2026-02-26	11.10	10.98	-0.15	-1.35%	10.94	11.17	41038	4517	0.94%
2026-02-25	11.53	11.13	-0.35	-3.05%	11.05	11.53	56315	6316	1.29%
2026-02-24	11.44	11.48	0.15	1.32%	11.34	11.58	40985	4705	0.94%
2026-02-13	11.42	11.33	-0.09	-0.79%	11.32	11.50	31463	3591	0.72%
2026-02-12	11.45	11.42	-0.04	-0.35%	11.39	11.63	38993	4488	0.89%
2026-02-11	11.48	11.46	0.07	0.61%	11.23	11.54	42249	4822	0.97%
2026-02-10	11.52	11.39	-0.01	-0.09%	11.33	11.52	32369	3686	0.74%
2026-02-09	11.41	11.40	0.03	0.26%	11.28	11.49	38269	4369	0.87%
2026-02-06	11.15	11.37	0.15	1.34%	11.10	11.48	52752	5999	1.21%
2026-02-05	11.14	11.22	0.08	0.72%	11.06	11.25	33414	3740	0.76%
2026-02-04	10.85	11.14	0.25	2.30%	10.85	11.15	39512	4375	0.90%
2026-02-03	10.66	10.89	0.24	2.25%	10.58	10.91	37686	4062	0.86%
2026-02-02	10.88	10.65	-0.21	-1.93%	10.64	10.93	41778	4514	0.95%
2026-01-30	10.73	10.86	0.13	1.21%	10.66	10.89	33445	3609	0.76%
2026-01-29	10.67	10.73	-0.04	-0.37%	10.57	10.90	40502	4358	0.93%
2026-01-28	11.02	10.77	-0.24	-2.18%	10.71	11.04	35023	3799	0.80%
2026-01-27	11.21	11.01	-0.22	-1.96%	10.84	11.27	52952	5817	1.21%