佳力图（603912）历史行情

以下为佳力图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	8.570	8.380	8.570	7.930	-0.180	-2.103%	1,590.04万	1.31亿	2.932%
2026-10-08	8.820	8.560	8.920	8.470	-0.230	-2.617%	11.76万	0.00亿	0.000%
2026-10-07	9.100	8.790	9.120	8.760	-0.220	-2.442%	1,391.64万	1.24亿	2.566%
2026-10-06	9.100	8.790	9.120	8.760	-0.220	-2.442%	1,391.64万	1.24亿	2.566%
2026-10-05	9.100	8.790	9.120	8.760	-0.220	-2.442%	1,391.64万	1.24亿	2.566%
2026-10-02	9.100	8.790	9.120	8.760	-0.220	-2.442%	1,391.64万	1.24亿	2.566%
2026-10-01	9.100	8.790	9.120	8.760	-0.220	-2.442%	1,391.64万	1.24亿	2.566%
2026-09-30	9.100	8.790	9.120	8.760	-0.220	-2.442%	13.92万	0.00亿	0.000%
2026-09-29	9.160	9.010	9.160	8.860	-0.030	-0.332%	14.28万	0.00亿	0.000%
2026-09-28	9.270	9.040	9.390	8.970	-0.350	-3.727%	23.55万	0.00亿	0.000%
2026-09-27	9.070	9.390	9.820	9.050	0.260	2.848%	4,143.93万	3.94亿	7.641%
2026-09-24	9.070	9.390	9.820	9.050	0.260	2.848%	41.44万	0.00亿	0.000%
2026-09-23	8.870	9.130	9.160	8.730	0.320	3.632%	18.86万	0.00亿	0.000%
2026-09-22	8.800	8.810	8.950	8.780	0.010	0.114%	11.51万	0.00亿	0.000%
2026-09-21	8.700	8.800	8.910	8.660	0.100	1.149%	13.20万	0.00亿	0.000%
2026-09-18	8.450	8.700	8.850	8.400	0.370	4.442%	19.24万	0.00亿	0.000%
2026-09-17	8.280	8.330	8.590	8.260	-0.030	-0.359%	10.21万	0.00亿	0.000%
2026-09-16	8.340	8.360	8.450	8.290	0.020	0.240%	9.32万	0.00亿	0.000%
2026-09-15	8.440	8.340	8.520	8.290	-0.130	-1.535%	8.49万	0.00亿	0.000%
2026-09-14	8.490	8.470	8.560	8.240	0.080	0.954%	10.97万	0.00亿	0.000%
2026-09-11	8.560	8.390	8.570	8.280	-0.200	-2.328%	14.67万	0.00亿	0.000%
2026-09-10	8.850	8.590	8.850	8.580	-0.290	-3.266%	14.99万	0.00亿	0.000%
2026-09-09	9.020	8.880	9.030	8.740	-0.140	-1.552%	18.64万	0.00亿	0.000%
2026-09-08	9.040	9.020	9.210	8.920	-0.070	-0.770%	25.23万	0.00亿	0.000%
2026-09-07	9.150	9.090	9.300	8.960	-0.060	-0.656%	22.70万	0.00亿	0.000%
2026-09-04	9.350	9.150	9.550	9.070	-0.260	-2.763%	35.71万	0.00亿	0.000%
2026-09-03	9.320	9.410	9.520	9.160	0.210	2.283%	33.50万	0.00亿	0.000%
2026-09-02	8.900	9.200	9.250	8.900	0.130	1.433%	19.91万	0.00亿	0.000%
2026-09-01	9.240	9.070	9.270	9.020	-0.170	-1.840%	20.05万	0.00亿	0.000%
2026-08-31	8.620	9.240	9.260	8.610	0.340	3.820%	33.87万	0.00亿	0.000%
2026-08-28	9.130	8.900	9.160	8.860	-0.100	-1.111%	21.98万	0.00亿	0.000%
2026-08-27	8.920	9.000	9.180	8.890	0.080	0.897%	29.63万	0.00亿	0.000%
2026-08-26	9.000	8.920	9.140	8.820	-0.160	-1.762%	34.75万	0.00亿	0.000%
2026-08-25	8.070	9.080	9.080	8.070	0.830	10.061%	41.31万	0.00亿	0.000%
2026-08-24	8.500	8.250	8.560	8.130	-0.230	-2.712%	18.52万	0.00亿	0.000%
2026-08-21	8.320	8.480	8.500	8.170	0.120	1.435%	24.49万	0.00亿	0.000%
2026-08-20	8.080	8.360	8.680	7.970	0.440	5.556%	37.89万	0.00亿	0.000%
2026-08-19	8.330	7.920	8.360	7.870	-0.670	-7.800%	32.76万	0.00亿	0.000%
2026-08-18	8.480	8.590	8.880	8.210	0.020	0.233%	45.52万	0.00亿	0.000%
2026-08-17	8.450	8.570	8.840	8.390	-0.030	-0.349%	36.91万	0.00亿	0.000%
2026-08-14	8.880	8.600	9.300	8.480	-0.290	-3.262%	63.29万	0.00亿	0.000%
2026-08-13	8.200	8.890	8.890	8.170	0.810	10.025%	36.39万	0.00亿	0.000%
2026-08-12	7.910	8.080	8.160	7.760	0.010	0.124%	35.80万	0.00亿	0.000%
2026-08-11	7.850	8.070	8.370	7.740	0.350	4.534%	50.20万	0.00亿	0.000%
2026-08-10	7.760	7.720	7.800	7.560	-0.040	-0.515%	16.04万	0.00亿	0.000%
2026-08-07	7.800	7.760	7.880	7.600	-0.040	-0.513%	19.74万	0.00亿	0.000%
2026-08-06	7.800	7.800	7.930	7.680	0.000	0.000%	24.46万	0.00亿	0.000%
2026-08-05	7.900	7.800	8.040	7.730	-0.040	-0.510%	44.55万	0.00亿	0.000%
2026-08-04	7.170	7.840	7.840	7.170	0.710	9.958%	26.61万	0.00亿	0.000%
2026-08-03	7.080	7.130	7.180	7.060	0.080	1.135%	8.91万	0.00亿	0.000%
2026-07-31	6.990	7.050	7.160	6.960	0.240	3.524%	15.65万	0.00亿	0.000%
2026-07-30	7.030	6.810	7.120	6.800	-0.260	-3.678%	13.86万	0.00亿	0.000%
2026-07-29	7.070	7.070	7.150	6.850	0.000	0.000%	12.39万	0.00亿	0.000%
2026-07-28	7.020	7.070	7.180	7.010	-0.060	-0.842%	9.05万	0.00亿	0.000%
2026-07-27	6.800	7.130	7.190	6.780	0.310	4.545%	13.20万	0.00亿	0.000%
2026-07-24	7.010	6.820	7.040	6.820	-0.240	-3.399%	10.53万	0.00亿	0.000%
2026-07-23	6.860	7.060	7.250	6.860	0.180	2.616%	15.62万	0.00亿	0.000%
2026-07-22	6.670	6.880	7.080	6.650	0.080	1.176%	18.34万	0.00亿	0.000%
2026-07-21	6.690	6.800	6.860	6.130	0.070	1.040%	22.64万	0.00亿	0.000%
2026-07-20	6.830	6.730	7.320	6.610	-0.080	-1.175%	23.31万	0.00亿	0.000%
2026-07-17	7.120	6.810	7.140	6.670	-0.310	-4.354%	17.41万	0.00亿	0.000%
2026-07-16	6.820	7.120	7.340	6.800	0.200	2.890%	17.77万	0.00亿	0.000%
2026-07-15	7.000	6.920	7.120	6.850	-0.130	-1.844%	12.72万	0.00亿	0.000%
2026-07-14	6.950	7.050	7.100	6.680	0.030	0.427%	16.02万	0.00亿	0.000%
2026-07-13	7.510	7.020	7.580	6.980	-0.490	-6.525%	16.63万	0.00亿	0.000%
2026-07-10	7.400	7.510	7.750	7.190	0.210	2.877%	23.38万	0.00亿	0.000%
2026-07-09	7.130	7.300	7.320	6.800	0.180	2.528%	19.38万	0.00亿	0.000%
2026-07-08	7.080	7.120	7.320	7.020	0.020	0.282%	15.77万	0.00亿	0.000%
2026-07-07	7.500	7.100	7.600	7.040	-0.680	-8.740%	25.83万	0.00亿	0.000%
2026-07-06	7.680	7.780	8.030	7.640	0.080	1.039%	18.63万	0.00亿	0.000%
2026-07-03	7.600	7.700	7.840	7.550	0.120	1.583%	14.73万	0.00亿	0.000%
2026-07-02	7.760	7.580	7.880	7.520	-0.230	-2.945%	16.53万	0.00亿	0.000%
2026-07-01	7.780	7.810	7.930	7.620	0.030	0.386%	16.92万	0.00亿	0.000%
2026-06-30	7.450	7.780	7.840	7.430	0.260	3.457%	19.44万	0.00亿	0.000%
2026-06-29	7.850	7.520	7.850	7.360	-0.330	-4.204%	21.62万	0.00亿	0.000%
2026-06-26	8.270	7.850	8.310	7.800	-0.600	-7.101%	27.60万	0.00亿	0.000%
2026-06-25	8.500	8.450	9.000	8.330	0.030	0.356%	26.26万	0.00亿	0.000%
2026-06-24	8.570	8.420	8.650	8.190	-0.370	-4.209%	29.66万	0.00亿	0.000%
2026-06-23	9.220	8.790	9.480	8.620	0.090	1.034%	38.28万	0.00亿	0.000%
2026-06-22	8.690	8.700	8.790	8.340	0.020	0.230%	21.38万	0.00亿	0.000%
2026-06-18	8.340	8.680	8.790	8.290	0.340	4.077%	19.49万	0.00亿	0.000%
2026-06-17	8.550	8.340	8.670	8.310	-0.270	-3.136%	13.56万	0.00亿	0.000%
2026-06-16	8.400	8.610	8.690	8.310	0.150	1.773%	14.06万	0.00亿	0.000%
2026-06-15	8.370	8.460	8.490	8.200	0.360	4.444%	13.13万	0.00亿	0.000%
2026-06-12	8.300	8.100	8.410	8.090	-0.100	-1.220%	12.85万	0.00亿	0.000%
2026-06-11	8.490	8.200	8.540	8.140	-0.340	-3.981%	14.52万	0.00亿	0.000%
2026-06-10	8.620	8.540	8.950	8.450	-0.120	-1.386%	15.65万	0.00亿	0.000%
2026-06-09	8.550	8.660	8.680	8.450	0.190	2.243%	15.00万	0.00亿	0.000%
2026-06-08	8.500	8.470	8.820	8.310	-0.500	-5.574%	18.40万	0.00亿	0.000%
2026-06-05	8.870	8.970	9.050	8.600	0.070	0.787%	15.14万	0.00亿	0.000%
2026-06-04	8.880	8.900	9.050	8.840	-0.110	-1.221%	11.60万	0.00亿	0.000%
2026-06-03	8.960	9.010	9.220	8.900	0.040	0.446%	16.93万	0.00亿	0.000%
2026-06-02	8.970	8.970	9.030	8.640	-0.010	-0.111%	15.43万	0.00亿	0.000%
2026-06-01	9.030	8.980	9.270	8.950	-0.170	-1.858%	16.71万	0.00亿	0.000%
2026-05-29	9.780	9.150	9.820	9.030	-0.610	-6.250%	20.83万	0.00亿	0.000%
2026-05-28	9.580	9.760	9.840	9.420	0.170	1.773%	18.05万	0.00亿	0.000%
2026-05-27	9.850	9.590	9.860	9.430	-0.300	-3.033%	17.76万	0.00亿	0.000%
2026-05-26	10.480	9.890	10.480	9.660	-0.630	-5.989%	28.33万	0.00亿	0.000%
2026-05-25	10.730	10.520	10.830	10.210	-0.190	-1.774%	23.25万	0.00亿	0.000%
2026-05-22	10.480	10.710	10.780	10.310	0.340	3.279%	24.74万	0.00亿	0.000%
2026-05-21	11.380	10.370	11.420	10.250	-1.010	-8.875%	41.56万	0.00亿	0.000%
2026-05-20	11.300	11.380	11.600	11.070	-0.080	-0.698%	22.68万	0.00亿	0.000%
2026-05-19	11.190	11.460	11.510	10.820	0.220	1.957%	29.15万	0.00亿	0.000%
2026-05-18	11.350	11.240	11.730	11.120	-0.330	-2.852%	29.21万	0.00亿	0.000%
2026-05-15	11.430	11.570	11.900	11.360	0.200	1.759%	36.66万	0.00亿	0.000%
2026-05-14	11.990	11.370	12.080	11.360	-0.540	-4.534%	29.47万	0.00亿	0.000%
2026-05-13	11.360	11.910	12.180	11.360	0.500	4.382%	40.39万	0.00亿	0.000%
2026-05-12	11.410	11.410	11.470	11.190	-0.100	-0.869%	25.14万	0.00亿	0.000%
2026-05-11	11.640	11.510	11.740	11.320	-0.130	-1.117%	32.14万	0.00亿	0.000%
2026-05-08	11.250	11.640	11.860	11.090	0.310	2.736%	38.76万	0.00亿	0.000%
2026-05-07	11.290	11.330	11.360	11.060	0.200	1.797%	30.82万	0.00亿	0.000%
2026-05-06	10.960	11.130	11.250	10.850	0.550	5.198%	46.05万	0.00亿	0.000%
2026-04-30	10.400	10.580	10.850	10.360	0.130	1.244%	36.74万	0.00亿	0.000%
2026-04-29	9.950	10.450	10.910	9.780	0.320	3.159%	50.91万	0.00亿	0.000%
2026-04-28	10.530	10.130	10.560	10.070	-0.510	-4.793%	43.26万	0.00亿	0.000%
2026-04-27	10.920	10.640	10.940	10.440	-0.280	-2.564%	39.07万	0.00亿	0.000%
2026-04-24	11.200	10.920	11.470	10.900	-0.540	-4.712%	70.87万	0.00亿	0.000%
2026-04-23	10.350	11.460	11.460	10.310	1.040	9.981%	69.49万	0.00亿	0.000%
2026-04-22	10.350	10.420	10.450	10.070	-0.120	-1.139%	52.56万	0.00亿	0.000%
2026-04-21	11.100	10.540	11.100	10.430	-1.050	-9.060%	83.60万	0.00亿	0.000%
2026-04-20	10.540	11.590	11.590	10.540	1.050	9.962%	42.86万	0.00亿	0.000%
2026-04-17	11.170	10.540	11.170	10.480	0.070	0.669%	61.61万	0.00亿	0.000%
2026-04-16	10.220	10.470	10.480	10.090	0.330	3.254%	32.27万	0.00亿	0.000%
2026-04-15	10.240	10.140	10.490	10.130	-0.170	-1.649%	27.82万	0.00亿	0.000%
2026-04-14	10.210	10.310	10.450	10.150	0.180	1.777%	35.34万	0.00亿	0.000%
2026-04-13	9.900	10.130	10.240	9.900	0.000	0.000%	26.59万	0.00亿	0.000%
2026-04-10	10.160	10.050	10.320	10.040	0.000	0.000%	38.26万	0.00亿	0.000%
2026-04-09	10.090	10.060	10.200	9.990	0.000	0.000%	36.79万	0.00亿	0.000%
2026-04-08	9.990	10.210	10.220	9.930	0.000	0.000%	51.61万	0.00亿	0.000%
2026-04-07	9.550	9.810	10.070	9.550	0.000	0.000%	43.18万	0.00亿	0.000%
2026-04-03	9.520	9.530	9.810	9.280	0.000	0.000%	44.59万	0.00亿	0.000%
2026-04-02	9.920	9.500	9.950	9.450	0.000	0.000%	54.68万	0.00亿	0.000%
2026-04-01	9.270	10.000	10.000	9.270	0.000	0.000%	56.28万	0.00亿	0.000%