歌力思（603808）历史行情
以下为歌力思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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.820 | 8.860 | 8.890 | 8.640 | 0.040 | 0.454% | 3.55万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.740 | 8.820 | 8.880 | 8.620 | -0.010 | -0.113% | 4.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 277.09万 | 0.24亿 | 0.762% |
| 2026-10-06 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 277.09万 | 0.24亿 | 0.762% |
| 2026-10-05 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 277.09万 | 0.24亿 | 0.762% |
| 2026-10-02 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 277.09万 | 0.24亿 | 0.762% |
| 2026-10-01 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 277.09万 | 0.24亿 | 0.762% |
| 2026-09-30 | 8.890 | 8.830 | 8.980 | 8.680 | 0.020 | 0.227% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.810 | 8.810 | 8.940 | 8.800 | -0.060 | -0.676% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.950 | 8.870 | 9.080 | 8.800 | -0.080 | -0.894% | 3.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.760 | 8.950 | 9.000 | 8.750 | 0.190 | 2.169% | 504.17万 | 0.45亿 | 1.386% |
| 2026-09-24 | 8.760 | 8.950 | 9.000 | 8.750 | 0.190 | 2.169% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.730 | 8.760 | 8.870 | 8.600 | 0.030 | 0.344% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.750 | 8.730 | 8.800 | 8.610 | -0.020 | -0.229% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.620 | 8.750 | 8.780 | 8.520 | 0.150 | 1.744% | 2.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.440 | 8.600 | 8.670 | 8.410 | 0.210 | 2.503% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.270 | 8.390 | 8.460 | 8.100 | 0.030 | 0.359% | 2.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.280 | 8.360 | 8.370 | 8.170 | 0.100 | 1.211% | 1.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.560 | 8.260 | 8.560 | 8.220 | -0.260 | -3.052% | 2.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.480 | 8.520 | 8.610 | 8.330 | 0.080 | 0.948% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.600 | 8.440 | 8.630 | 8.310 | -0.200 | -2.315% | 3.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.800 | 8.640 | 8.870 | 8.620 | -0.260 | -2.921% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.810 | 8.900 | 8.920 | 8.780 | -0.020 | -0.224% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.900 | 8.920 | 8.940 | 8.800 | 0.080 | 0.905% | 2.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.640 | 8.840 | 8.880 | 8.600 | 0.160 | 1.843% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.650 | 8.680 | 8.790 | 8.610 | 0.050 | 0.579% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.800 | 8.630 | 8.900 | 8.630 | -0.200 | -2.265% | 1.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.870 | 8.830 | 8.930 | 8.780 | -0.060 | -0.675% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.980 | 8.890 | 9.090 | 8.790 | -0.030 | -0.336% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.820 | 8.920 | 8.960 | 8.700 | 0.100 | 1.134% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.900 | 8.820 | 9.010 | 8.690 | 0.340 | 4.009% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.570 | 8.480 | 8.680 | 8.470 | -0.120 | -1.395% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.680 | 8.600 | 8.680 | 8.560 | -0.040 | -0.463% | 1.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.450 | 8.640 | 8.640 | 8.420 | 0.190 | 2.249% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.390 | 8.450 | 8.490 | 8.360 | 0.000 | 0.000% | 3.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.510 | 8.450 | 8.510 | 8.320 | -0.090 | -1.054% | 2.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.410 | 8.540 | 8.550 | 8.410 | 0.190 | 2.275% | 2.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.520 | 8.350 | 8.680 | 8.330 | -0.240 | -2.794% | 2.14万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.410 | 8.590 | 8.610 | 8.410 | 0.110 | 1.297% | 2.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.570 | 8.480 | 8.570 | 8.350 | 0.000 | 0.000% | 2.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.440 | 8.480 | 8.510 | 8.350 | 0.020 | 0.236% | 2.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.640 | 8.460 | 8.640 | 8.410 | -0.200 | -2.309% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.600 | 8.660 | 8.660 | 8.470 | 0.060 | 0.698% | 4.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.610 | 8.600 | 8.940 | 8.530 | 0.060 | 0.703% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.040 | 8.540 | 8.690 | 7.940 | 0.490 | 6.087% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.030 | 8.050 | 8.100 | 7.800 | 0.020 | 0.249% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.860 | 8.030 | 8.040 | 7.840 | 0.140 | 1.774% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.920 | 7.890 | 7.980 | 7.800 | -0.030 | -0.379% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.090 | 7.920 | 8.100 | 7.890 | -0.080 | -1.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.740 | 8.000 | 8.100 | 7.740 | 0.160 | 2.041% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.710 | 7.840 | 7.850 | 7.610 | 0.040 | 0.513% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.640 | 7.800 | 8.060 | 7.600 | 0.150 | 1.961% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.360 | 7.650 | 7.720 | 7.360 | 0.210 | 2.823% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.270 | 7.440 | 7.570 | 7.270 | 0.130 | 1.778% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.170 | 7.310 | 7.370 | 7.080 | 0.210 | 2.958% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.230 | 7.100 | 7.230 | 7.060 | -0.130 | -1.798% | 2.53万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.990 | 7.230 | 7.230 | 6.940 | 0.250 | 3.582% | 3.48万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.200 | 6.980 | 7.230 | 6.960 | -0.220 | -3.056% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.300 | 7.200 | 7.390 | 7.050 | -0.160 | -2.174% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.270 | 7.360 | 7.650 | 7.270 | -0.050 | -0.675% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.690 | 7.410 | 7.880 | 7.400 | -0.270 | -3.516% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.590 | 7.680 | 7.790 | 7.560 | 0.030 | 0.392% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.560 | 7.650 | 7.780 | 7.500 | 0.172 | 2.300% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.268 | 7.478 | 7.488 | 7.258 | 0.200 | 2.748% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.418 | 7.278 | 7.468 | 7.248 | -0.140 | -1.887% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.288 | 7.418 | 7.568 | 7.198 | 0.060 | 0.815% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.468 | 7.358 | 7.508 | 7.238 | -0.110 | -1.473% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.528 | 7.468 | 7.558 | 7.358 | -0.050 | -0.665% | 3.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.788 | 7.518 | 7.818 | 7.468 | -0.270 | -3.467% | 3.61万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.838 | 7.788 | 7.988 | 7.758 | -0.050 | -0.638% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.688 | 7.838 | 7.908 | 7.618 | 0.170 | 2.217% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.548 | 7.668 | 7.788 | 7.488 | 0.150 | 1.995% | 5.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.488 | 7.518 | 7.568 | 7.318 | 0.130 | 1.760% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.478 | 7.388 | 7.608 | 7.298 | -0.160 | -2.120% | 4.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.528 | 7.548 | 7.618 | 7.258 | 0.020 | 0.266% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.868 | 7.528 | 7.878 | 7.518 | -0.340 | -4.321% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.058 | 7.868 | 8.198 | 7.818 | -0.210 | -2.600% | 3.71万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.158 | 8.078 | 8.278 | 8.008 | -0.120 | -1.464% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.138 | 8.198 | 8.408 | 8.138 | 0.040 | 0.490% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.128 | 8.158 | 8.238 | 7.888 | -0.030 | -0.366% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.188 | 8.188 | 8.298 | 8.128 | -0.060 | -0.727% | 2.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.518 | 8.248 | 8.538 | 8.188 | -0.310 | -3.622% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.918 | 8.558 | 9.088 | 8.528 | -0.380 | -4.252% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.958 | 8.938 | 9.108 | 8.858 | 0.010 | 0.112% | 4.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.908 | 8.928 | 8.968 | 8.688 | 0.040 | 0.450% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.768 | 8.888 | 8.888 | 8.598 | 0.070 | 0.794% | 4.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.718 | 8.818 | 8.848 | 8.588 | 0.040 | 0.456% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.768 | 8.778 | 8.888 | 8.628 | 0.030 | 0.343% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.768 | 8.748 | 9.048 | 8.568 | -0.160 | -1.796% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.878 | 8.908 | 9.018 | 8.748 | 0.020 | 0.225% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.178 | 8.888 | 9.208 | 8.788 | -0.210 | -2.308% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.298 | 9.098 | 9.298 | 8.998 | -0.140 | -1.515% | 6.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.818 | 9.238 | 9.898 | 9.158 | -0.560 | -5.715% | 9.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.918 | 9.798 | 9.798 | 8.748 | 0.910 | 10.239% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.848 | 8.888 | 9.018 | 8.828 | 0.010 | 0.113% | 3.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.858 | 8.878 | 9.038 | 8.728 | -0.010 | -0.113% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.158 | 8.888 | 9.168 | 8.748 | -0.300 | -3.265% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.348 | 9.188 | 9.368 | 9.028 | -0.080 | -0.863% | 4.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.248 | 9.268 | 9.448 | 9.038 | 0.150 | 1.645% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.168 | 9.118 | 9.198 | 8.968 | 0.000 | 0.000% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.378 | 9.118 | 9.558 | 9.078 | -0.380 | -4.001% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.558 | 9.498 | 9.578 | 9.368 | -0.040 | -0.419% | 5.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.398 | 9.538 | 9.578 | 9.318 | 0.080 | 0.846% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.568 | 9.458 | 9.568 | 9.328 | -0.110 | -1.150% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.798 | 9.568 | 9.818 | 9.488 | -0.130 | -1.340% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.048 | 9.698 | 10.048 | 9.698 | -0.360 | -3.579% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.268 | 10.058 | 10.318 | 9.988 | -0.210 | -2.045% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.468 | 10.268 | 10.518 | 10.238 | -0.200 | -1.911% | 7.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.648 | 10.468 | 10.648 | 10.218 | -0.160 | -1.505% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.568 | 10.628 | 10.768 | 10.418 | 0.040 | 0.378% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.698 | 10.588 | 10.738 | 10.438 | -0.050 | -0.470% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.878 | 10.638 | 10.908 | 10.398 | -0.280 | -2.565% | 15.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.688 | 10.918 | 11.108 | 10.628 | 0.520 | 5.001% | 21.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.218 | 10.398 | 10.498 | 10.218 | 0.080 | 0.775% | 10.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.378 | 10.318 | 10.548 | 10.218 | -0.110 | -1.055% | 9.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.318 | 10.428 | 10.698 | 9.978 | 0.140 | 1.361% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.198 | 10.288 | 10.468 | 10.108 | 0.170 | 1.680% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.208 | 10.118 | 10.438 | 10.078 | -0.120 | -1.172% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.438 | 10.238 | 10.458 | 10.118 | -0.220 | -2.104% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.188 | 10.458 | 10.568 | 10.158 | 0.100 | 0.965% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.028 | 10.358 | 10.538 | 9.978 | 0.340 | 3.394% | 16.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.008 | 10.018 | 10.068 | 9.848 | -0.080 | -0.792% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.088 | 10.098 | 10.188 | 9.818 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.218 | 10.098 | 10.228 | 9.888 | -0.120 | -1.174% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.418 | 10.218 | 10.448 | 10.048 | -0.100 | -0.969% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.588 | 10.318 | 10.608 | 10.178 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.128 | 10.578 | 11.158 | 10.478 | 0.000 | 0.000% | 23.33万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.078 | 11.178 | 11.178 | 10.028 | 0.000 | 0.000% | 15.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.228 | 10.148 | 10.278 | 10.038 | 0.000 | 0.000% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.948 | 10.098 | 10.118 | 9.718 | 0.000 | 0.000% | 7.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.328 | 9.848 | 10.368 | 9.698 | 0.000 | 0.000% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.418 | 10.198 | 10.498 | 10.168 | 0.000 | 0.000% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.498 | 10.428 | 10.728 | 10.248 | 0.000 | 0.000% | 12.79万 | 0.00亿 | 0.000% |