千里科技（601777）历史行情
以下为千里科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.770 | 7.690 | 7.800 | 7.670 | -0.050 | -0.646% | 591.42万 | 0.46亿 | 0.131% |
| 2026-10-21 | 7.980 | 7.740 | 7.980 | 7.720 | -0.150 | -1.901% | 1,279.38万 | 1.00亿 | 0.283% |
| 2026-10-20 | 7.910 | 7.890 | 7.970 | 7.830 | -0.040 | -0.504% | 1,396.02万 | 1.10亿 | 0.309% |
| 2026-10-19 | 7.890 | 7.930 | 8.050 | 7.800 | 0.040 | 0.507% | 16.25万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.810 | 7.890 | 8.050 | 7.740 | 0.230 | 3.003% | 20.26万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.780 | 7.660 | 7.930 | 7.630 | -0.280 | -3.526% | 25.33万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.150 | 7.940 | 8.220 | 7.920 | -0.260 | -3.171% | 19.58万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.310 | 8.200 | 8.400 | 8.070 | -0.220 | -2.613% | 27.92万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.220 | 8.420 | 8.430 | 8.200 | 0.150 | 1.814% | 28.78万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.130 | 8.270 | 8.320 | 7.870 | 0.220 | 2.733% | 34.27万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.300 | 8.050 | 8.480 | 7.960 | -0.130 | -1.589% | 40.39万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 3,927.02万 | 3.21亿 | 0.869% |
| 2026-10-06 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 3,927.02万 | 3.21亿 | 0.869% |
| 2026-10-05 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 3,927.02万 | 3.21亿 | 0.869% |
| 2026-10-02 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 3,927.02万 | 3.21亿 | 0.869% |
| 2026-10-01 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 3,927.02万 | 3.21亿 | 0.869% |
| 2026-09-30 | 7.940 | 8.180 | 8.430 | 7.930 | 0.270 | 3.413% | 39.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.440 | 7.910 | 8.540 | 7.860 | -0.520 | -6.168% | 48.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.300 | 8.430 | 8.600 | 8.260 | 0.150 | 1.812% | 53.42万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.700 | 8.280 | 8.390 | 7.660 | 0.570 | 7.393% | 5,364.96万 | 4.37亿 | 1.187% |
| 2026-09-24 | 7.700 | 8.280 | 8.390 | 7.660 | 0.570 | 7.393% | 53.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.770 | 7.710 | 7.840 | 7.710 | -0.070 | -0.900% | 13.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.850 | 7.780 | 7.910 | 7.770 | -0.020 | -0.256% | 19.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.800 | 7.800 | 7.910 | 7.790 | 0.000 | 0.000% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.980 | 7.800 | 8.050 | 7.800 | -0.140 | -1.763% | 15.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.870 | 7.940 | 8.010 | 7.870 | 0.030 | 0.379% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.920 | 7.910 | 7.950 | 7.760 | -0.010 | -0.126% | 19.08万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.940 | 7.920 | 8.050 | 7.850 | -0.010 | -0.126% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.880 | 7.930 | 7.950 | 7.830 | 0.010 | 0.126% | 12.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.990 | 7.920 | 7.990 | 7.770 | -0.080 | -1.000% | 15.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.080 | 8.000 | 8.080 | 7.890 | -0.090 | -1.112% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.180 | 8.090 | 8.210 | 8.060 | -0.090 | -1.100% | 14.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.150 | 8.180 | 8.240 | 8.060 | 0.080 | 0.988% | 17.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.990 | 8.100 | 8.150 | 7.990 | 0.030 | 0.372% | 19.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.260 | 8.070 | 8.360 | 8.020 | -0.090 | -1.103% | 19.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.130 | 8.160 | 8.200 | 8.090 | 0.030 | 0.369% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.310 | 8.130 | 8.430 | 8.090 | -0.260 | -3.099% | 20.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.290 | 8.390 | 8.520 | 8.250 | 0.080 | 0.963% | 21.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.220 | 8.310 | 8.330 | 8.060 | 0.080 | 0.972% | 25.53万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.200 | 8.230 | 8.290 | 8.150 | 0.010 | 0.122% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.070 | 8.220 | 8.240 | 7.920 | 0.160 | 1.985% | 25.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.150 | 8.060 | 8.200 | 8.050 | -0.090 | -1.104% | 15.01万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.060 | 8.150 | 8.190 | 7.970 | 0.160 | 2.003% | 21.43万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.010 | 7.990 | 8.070 | 7.920 | -0.050 | -0.622% | 21.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.190 | 8.040 | 8.200 | 7.970 | -0.130 | -1.591% | 20.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.130 | 8.170 | 8.260 | 8.080 | 0.070 | 0.864% | 22.87万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.170 | 8.100 | 8.250 | 8.050 | -0.080 | -0.978% | 34.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.370 | 8.180 | 8.410 | 8.130 | -0.190 | -2.270% | 21.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.230 | 8.370 | 8.420 | 8.170 | 0.180 | 2.198% | 25.64万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.280 | 8.190 | 8.350 | 8.080 | -0.030 | -0.365% | 20.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.410 | 8.220 | 8.450 | 8.210 | -0.160 | -1.909% | 23.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.470 | 8.380 | 8.470 | 8.370 | -0.100 | -1.179% | 18.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.420 | 8.480 | 8.500 | 8.230 | 0.070 | 0.832% | 20.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.450 | 8.410 | 8.600 | 8.390 | -0.100 | -1.175% | 25.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.620 | 8.510 | 8.670 | 8.460 | -0.120 | -1.390% | 31.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.800 | 8.630 | 8.970 | 8.580 | -0.160 | -1.820% | 39.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.860 | 8.790 | 8.950 | 8.660 | 0.100 | 1.151% | 39.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.610 | 8.690 | 8.860 | 8.560 | 0.110 | 1.282% | 33.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.300 | 8.580 | 8.640 | 8.250 | 0.250 | 3.001% | 29.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.310 | 8.330 | 8.530 | 8.230 | -0.220 | -2.573% | 51.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.010 | 8.550 | 8.790 | 7.970 | 0.510 | 6.343% | 71.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.740 | 8.040 | 8.060 | 7.640 | 0.360 | 4.687% | 41.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.570 | 7.680 | 7.780 | 7.510 | 0.080 | 1.053% | 23.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.360 | 7.600 | 7.610 | 7.250 | 0.310 | 4.252% | 24.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.400 | 7.290 | 7.430 | 7.250 | -0.170 | -2.279% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.280 | 7.460 | 7.490 | 7.200 | 0.210 | 2.897% | 20.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.400 | 7.250 | 7.490 | 7.200 | -0.150 | -2.027% | 28.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.320 | 7.400 | 7.570 | 7.320 | 0.090 | 1.231% | 40.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.110 | 7.310 | 7.480 | 7.100 | 0.240 | 3.395% | 41.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.610 | 7.070 | 7.610 | 7.050 | -0.440 | -5.859% | 35.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.680 | 7.510 | 7.680 | 7.410 | -0.100 | -1.314% | 24.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.480 | 7.610 | 7.800 | 7.410 | 0.140 | 1.874% | 32.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.410 | 7.470 | 7.640 | 7.350 | 0.050 | 0.674% | 30.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.820 | 7.420 | 7.850 | 7.380 | -0.370 | -4.750% | 34.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.730 | 7.790 | 8.020 | 7.700 | 0.060 | 0.776% | 32.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.850 | 7.730 | 7.970 | 7.570 | -0.120 | -1.529% | 31.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.010 | 7.850 | 8.120 | 7.810 | -0.150 | -1.875% | 28.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.300 | 8.000 | 8.390 | 7.960 | -0.330 | -3.962% | 27.25万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.230 | 8.330 | 8.560 | 8.130 | 0.180 | 2.209% | 42.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.970 | 8.150 | 8.310 | 7.880 | 0.320 | 4.087% | 45.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.900 | 7.830 | 8.150 | 7.810 | -0.140 | -1.757% | 33.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.130 | 7.970 | 8.170 | 7.870 | -0.190 | -2.328% | 46.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.400 | 8.160 | 8.490 | 8.100 | -0.240 | -2.857% | 36.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.250 | 8.400 | 8.500 | 7.990 | 0.070 | 0.840% | 37.79万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.920 | 8.330 | 8.920 | 8.300 | -0.620 | -6.927% | 46.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.000 | 8.950 | 9.090 | 8.770 | -0.060 | -0.666% | 38.31万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.150 | 9.010 | 9.330 | 8.980 | 0.020 | 0.222% | 43.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.080 | 8.990 | 9.230 | 8.960 | -0.120 | -1.317% | 29.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.200 | 9.110 | 9.290 | 8.750 | -0.190 | -2.043% | 50.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.280 | 9.300 | 9.560 | 9.150 | 0.020 | 0.216% | 33.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.600 | 9.280 | 9.690 | 9.240 | -0.320 | -3.333% | 34.82万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.750 | 9.600 | 9.780 | 9.500 | -0.140 | -1.437% | 30.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.880 | 9.740 | 10.050 | 9.590 | -0.060 | -0.612% | 42.56万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.300 | 9.800 | 9.950 | 9.300 | 0.740 | 8.168% | 59.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.340 | 9.060 | 9.390 | 8.950 | -0.310 | -3.308% | 35.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.500 | 9.370 | 9.540 | 9.200 | -0.170 | -1.782% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.800 | 9.540 | 9.870 | 9.510 | -0.180 | -1.852% | 42.53万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.610 | 9.720 | 10.160 | 9.600 | -0.330 | -3.284% | 40.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.440 | 10.050 | 10.480 | 10.020 | -0.430 | -4.103% | 44.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.700 | 10.480 | 10.780 | 10.350 | -0.240 | -2.239% | 38.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.770 | 10.720 | 11.000 | 10.700 | -0.080 | -0.741% | 33.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.990 | 10.800 | 11.070 | 10.800 | -0.070 | -0.644% | 39.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.510 | 10.870 | 11.160 | 10.320 | 0.080 | 0.741% | 59.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.310 | 10.790 | 11.400 | 10.460 | -0.460 | -4.089% | 66.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 11.430 | 11.250 | 11.610 | 11.220 | -0.180 | -1.575% | 38.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 11.800 | 11.430 | 11.850 | 11.380 | -0.380 | -3.218% | 63.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 12.250 | 11.810 | 12.340 | 11.440 | -0.540 | -4.372% | 77.79万 | 0.00亿 | 0.000% |
| 2026-05-25 | 12.400 | 12.350 | 12.580 | 12.150 | -0.080 | -0.644% | 54.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 12.420 | 12.430 | 12.620 | 12.280 | 0.090 | 0.729% | 68.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.860 | 12.340 | 12.900 | 11.860 | 0.490 | 4.135% | 115.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.990 | 11.850 | 12.140 | 11.800 | -0.140 | -1.168% | 38.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.800 | 11.990 | 12.050 | 11.430 | 0.090 | 0.756% | 67.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 11.830 | 11.900 | 12.090 | 11.600 | -0.110 | -0.916% | 61.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 12.480 | 12.010 | 12.600 | 11.840 | -0.530 | -4.226% | 94.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 12.150 | 12.540 | 12.800 | 12.100 | 0.390 | 3.210% | 115.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.150 | 12.150 | 12.280 | 11.120 | 0.990 | 8.871% | 136.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.210 | 11.160 | 11.330 | 11.060 | -0.110 | -0.976% | 41.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.280 | 11.270 | 11.400 | 11.110 | -0.030 | -0.265% | 39.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.220 | 11.300 | 11.450 | 11.210 | -0.020 | -0.177% | 35.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.000 | 11.320 | 11.400 | 10.920 | 0.290 | 2.629% | 58.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.260 | 11.030 | 11.360 | 11.010 | -0.200 | -1.781% | 55.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.160 | 11.230 | 11.580 | 11.080 | -0.020 | -0.178% | 76.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.200 | 11.250 | 11.400 | 11.080 | 0.100 | 0.897% | 48.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.280 | 11.150 | 11.420 | 11.050 | 0.000 | 0.000% | 47.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.800 | 11.150 | 11.410 | 10.800 | 0.430 | 4.011% | 71.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.740 | 10.720 | 10.940 | 10.450 | -0.120 | -1.107% | 51.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.350 | 10.840 | 11.180 | 10.150 | 0.490 | 4.734% | 82.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.230 | 10.350 | 10.370 | 10.170 | 0.000 | 0.000% | 24.23万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.080 | 10.200 | 10.290 | 10.020 | 0.130 | 1.291% | 22.31万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.020 | 10.070 | 10.270 | 9.910 | 0.000 | 0.000% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.060 | 10.000 | 10.060 | 9.880 | 0.000 | 0.000% | 19.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.030 | 10.060 | 10.110 | 9.980 | 0.020 | 0.200% | 18.47万 | 1.85亿 | 0.410% |
| 2026-04-15 | 10.200 | 10.040 | 10.240 | 10.010 | 0.000 | 0.000% | 14.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.160 | 10.160 | 10.250 | 10.080 | 0.020 | 0.197% | 13.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.100 | 10.140 | 10.230 | 10.060 | 0.000 | 0.000% | 18.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.240 | 10.230 | 10.480 | 10.200 | 0.000 | 0.000% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.340 | 10.180 | 10.340 | 10.170 | 0.000 | 0.000% | 18.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.360 | 10.350 | 10.380 | 10.230 | 0.000 | 0.000% | 23.40万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.200 | 10.130 | 10.330 | 10.060 | 0.000 | 0.000% | 19.72万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.230 | 10.030 | 10.250 | 9.980 | 0.000 | 0.000% | 16.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.100 | 10.200 | 10.280 | 10.050 | 0.000 | 0.000% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.000 | 10.170 | 10.190 | 9.960 | 0.000 | 0.000% | 21.80万 | 0.00亿 | 0.000% |