王力安防（605268）历史行情

以下为王力安防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	10.050	10.290	10.290	9.980	0.240	2.388%	5.95万	0.00亿	0.000%
2026-10-08	10.220	10.050	10.250	9.980	-0.070	-0.692%	3.49万	0.00亿	0.000%
2026-10-07	10.250	10.120	10.330	9.970	-0.100	-0.978%	505.55万	0.51亿	1.148%
2026-10-06	10.250	10.120	10.330	9.970	-0.100	-0.978%	505.55万	0.51亿	1.148%
2026-10-05	10.250	10.120	10.330	9.970	-0.100	-0.978%	505.55万	0.51亿	1.148%
2026-10-02	10.250	10.120	10.330	9.970	-0.100	-0.978%	505.55万	0.51亿	1.148%
2026-10-01	10.250	10.120	10.330	9.970	-0.100	-0.978%	505.55万	0.51亿	1.148%
2026-09-30	10.250	10.120	10.330	9.970	-0.100	-0.978%	5.06万	0.00亿	0.000%
2026-09-29	10.190	10.220	10.320	10.010	0.050	0.492%	6.43万	0.00亿	0.000%
2026-09-28	10.160	10.170	10.560	10.080	0.020	0.197%	9.08万	0.00亿	0.000%
2026-09-27	10.150	10.150	10.530	10.130	-0.180	-1.742%	1,415.63万	1.46亿	3.213%
2026-09-24	10.150	10.150	10.530	10.130	-0.180	-1.742%	14.16万	0.00亿	0.000%
2026-09-23	9.870	10.330	10.860	9.810	0.460	4.661%	19.37万	0.00亿	0.000%
2026-09-22	9.730	9.870	10.000	9.680	0.120	1.231%	3.84万	0.00亿	0.000%
2026-09-21	9.590	9.750	9.770	9.590	0.120	1.246%	2.21万	0.00亿	0.000%
2026-09-18	9.550	9.630	9.740	9.470	0.140	1.475%	2.21万	0.00亿	0.000%
2026-09-17	9.430	9.490	9.500	9.320	0.060	0.636%	1.83万	0.00亿	0.000%
2026-09-16	9.320	9.430	9.460	9.270	0.080	0.856%	1.40万	0.00亿	0.000%
2026-09-15	9.600	9.350	9.680	9.300	-0.290	-3.008%	2.26万	0.00亿	0.000%
2026-09-14	9.510	9.640	9.680	9.450	0.190	2.011%	2.21万	0.00亿	0.000%
2026-09-11	9.610	9.450	9.630	9.370	-0.220	-2.275%	2.70万	0.00亿	0.000%
2026-09-10	9.850	9.670	9.850	9.630	-0.180	-1.827%	2.11万	0.00亿	0.000%
2026-09-09	9.800	9.850	9.890	9.770	0.050	0.510%	2.73万	0.00亿	0.000%
2026-09-08	9.760	9.800	9.810	9.690	0.060	0.616%	2.34万	0.00亿	0.000%
2026-09-07	9.600	9.740	9.740	9.600	0.090	0.933%	1.79万	0.00亿	0.000%
2026-09-04	9.680	9.650	9.840	9.600	-0.030	-0.310%	3.22万	0.00亿	0.000%
2026-09-03	9.810	9.680	9.940	9.660	-0.120	-1.224%	3.38万	0.00亿	0.000%
2026-09-02	9.770	9.800	9.830	9.650	0.030	0.307%	3.22万	0.00亿	0.000%
2026-09-01	9.670	9.770	9.840	9.670	0.030	0.308%	3.60万	0.00亿	0.000%
2026-08-31	9.590	9.740	9.810	9.540	0.200	2.096%	5.12万	0.00亿	0.000%
2026-08-28	9.380	9.540	9.620	9.380	0.060	0.633%	3.71万	0.00亿	0.000%
2026-08-27	9.460	9.480	9.490	9.350	0.010	0.106%	3.54万	0.00亿	0.000%
2026-08-26	9.500	9.470	9.790	9.440	-0.020	-0.211%	5.22万	0.00亿	0.000%
2026-08-25	9.260	9.490	9.510	9.170	0.140	1.497%	5.04万	0.00亿	0.000%
2026-08-24	9.230	9.350	9.560	9.230	0.100	1.081%	4.59万	0.00亿	0.000%
2026-08-21	9.400	9.250	9.500	9.070	-0.200	-2.116%	5.43万	0.00亿	0.000%
2026-08-20	9.490	9.450	9.820	9.360	-0.010	-0.106%	6.92万	0.00亿	0.000%
2026-08-19	10.010	9.460	10.080	9.420	-0.700	-6.890%	12.58万	0.00亿	0.000%
2026-08-18	9.240	10.160	10.160	9.160	0.920	9.957%	8.23万	0.00亿	0.000%
2026-08-17	9.160	9.240	9.280	9.100	0.070	0.763%	2.14万	0.00亿	0.000%
2026-08-14	9.400	9.170	9.400	9.100	-0.090	-0.972%	2.61万	0.00亿	0.000%
2026-08-13	9.440	9.260	9.450	9.260	-0.100	-1.068%	2.08万	0.00亿	0.000%
2026-08-12	9.270	9.360	9.400	9.260	0.040	0.429%	1.88万	0.00亿	0.000%
2026-08-11	9.330	9.320	9.350	9.210	-0.010	-0.107%	2.08万	0.00亿	0.000%
2026-08-10	9.050	9.330	9.330	9.030	0.280	3.094%	3.50万	0.00亿	0.000%
2026-08-07	9.230	9.050	9.230	8.980	-0.170	-1.844%	2.78万	0.00亿	0.000%
2026-08-06	9.290	9.220	9.290	9.090	0.000	0.000%	2.22万	0.00亿	0.000%
2026-08-05	9.160	9.220	9.330	9.120	0.030	0.326%	2.65万	0.00亿	0.000%
2026-08-04	9.270	9.190	9.490	9.150	-0.090	-0.970%	2.48万	0.00亿	0.000%
2026-08-03	9.050	9.280	9.310	9.010	0.200	2.203%	2.09万	0.00亿	0.000%
2026-07-31	8.900	9.080	9.110	8.900	0.130	1.453%	2.26万	0.00亿	0.000%
2026-07-30	9.030	8.950	9.170	8.880	-0.040	-0.445%	2.62万	0.00亿	0.000%
2026-07-29	8.780	8.990	9.020	8.770	0.210	2.392%	2.73万	0.00亿	0.000%
2026-07-28	8.680	8.780	8.860	8.680	0.060	0.688%	1.96万	0.00亿	0.000%
2026-07-27	8.500	8.720	8.770	8.470	0.200	2.347%	2.10万	0.00亿	0.000%
2026-07-24	8.660	8.520	8.740	8.520	-0.190	-2.181%	1.88万	0.00亿	0.000%
2026-07-23	8.480	8.710	8.730	8.480	0.120	1.397%	2.39万	0.00亿	0.000%
2026-07-22	8.710	8.590	8.800	8.510	-0.120	-1.378%	2.58万	0.00亿	0.000%
2026-07-21	8.920	8.710	8.990	8.620	-0.190	-2.135%	4.05万	0.00亿	0.000%
2026-07-20	9.070	8.900	9.260	8.840	-0.180	-1.982%	4.01万	0.00亿	0.000%
2026-07-17	9.160	9.080	9.530	9.010	-0.190	-2.050%	4.02万	0.00亿	0.000%
2026-07-16	9.220	9.270	9.380	9.060	0.040	0.433%	2.79万	0.00亿	0.000%
2026-07-15	9.120	9.230	9.400	9.120	0.030	0.326%	2.82万	0.00亿	0.000%
2026-07-14	9.200	9.200	9.390	9.050	-0.030	-0.325%	2.98万	0.00亿	0.000%
2026-07-13	9.400	9.230	9.550	9.180	-0.200	-2.121%	3.46万	0.00亿	0.000%
2026-07-10	9.070	9.430	9.550	9.010	0.370	4.084%	4.85万	0.00亿	0.000%
2026-07-09	8.970	9.060	9.070	8.820	0.170	1.912%	2.90万	0.00亿	0.000%
2026-07-08	8.880	8.890	8.930	8.760	0.000	0.000%	1.74万	0.00亿	0.000%
2026-07-07	9.190	8.890	9.230	8.870	-0.310	-3.370%	2.27万	0.00亿	0.000%
2026-07-06	9.220	9.200	9.320	9.060	0.010	0.109%	2.31万	0.00亿	0.000%
2026-07-03	8.990	9.190	9.210	8.950	0.190	2.111%	2.86万	0.00亿	0.000%
2026-07-02	8.930	9.000	9.110	8.880	0.070	0.784%	3.01万	0.00亿	0.000%
2026-07-01	8.680	8.930	9.080	8.580	0.200	2.291%	4.74万	0.00亿	0.000%
2026-06-30	8.900	8.730	8.910	8.640	-0.120	-1.356%	2.21万	0.00亿	0.000%
2026-06-29	8.880	8.850	8.960	8.570	-0.030	-0.338%	3.24万	0.00亿	0.000%
2026-06-26	8.880	8.880	8.960	8.760	-0.090	-1.003%	2.63万	0.00亿	0.000%
2026-06-25	9.160	8.970	9.210	8.910	-0.200	-2.181%	2.52万	0.00亿	0.000%
2026-06-24	9.440	9.170	9.550	9.160	-0.350	-3.676%	3.18万	0.00亿	0.000%
2026-06-23	9.260	9.520	9.730	9.260	0.230	2.476%	4.46万	0.00亿	0.000%
2026-06-22	9.350	9.290	9.390	9.020	-0.060	-0.642%	3.60万	0.00亿	0.000%
2026-06-18	9.430	9.350	9.480	9.270	-0.130	-1.371%	2.99万	0.00亿	0.000%
2026-06-17	9.760	9.480	9.800	9.470	-0.300	-3.067%	3.51万	0.00亿	0.000%
2026-06-16	9.660	9.780	9.880	9.500	0.120	1.242%	4.58万	0.00亿	0.000%
2026-06-15	9.740	9.660	9.800	9.600	0.030	0.312%	2.64万	0.00亿	0.000%
2026-06-12	9.610	9.630	9.670	9.460	0.080	0.838%	2.69万	0.00亿	0.000%
2026-06-11	9.640	9.550	9.710	9.440	-0.050	-0.521%	2.28万	0.00亿	0.000%
2026-06-10	9.880	9.600	9.880	9.550	-0.260	-2.637%	3.08万	0.00亿	0.000%
2026-06-09	9.870	9.860	10.080	9.770	-0.010	-0.101%	2.37万	0.00亿	0.000%
2026-06-08	9.940	9.870	10.100	9.710	-0.250	-2.470%	3.62万	0.00亿	0.000%
2026-06-05	9.980	10.120	10.220	9.920	0.130	1.301%	3.33万	0.00亿	0.000%
2026-06-04	10.070	9.990	10.200	9.880	-0.180	-1.770%	3.70万	0.00亿	0.000%
2026-06-03	10.250	10.170	10.280	10.040	-0.070	-0.684%	2.96万	0.00亿	0.000%
2026-06-02	10.530	10.240	10.540	10.160	-0.240	-2.290%	3.29万	0.00亿	0.000%
2026-06-01	10.090	10.480	10.520	10.060	0.290	2.846%	3.87万	0.00亿	0.000%
2026-05-29	10.350	10.190	10.400	10.120	-0.180	-1.736%	3.10万	0.00亿	0.000%
2026-05-28	10.230	10.370	10.400	10.150	0.090	0.875%	3.83万	0.00亿	0.000%
2026-05-27	10.520	10.280	10.520	10.080	-0.190	-1.815%	5.53万	0.00亿	0.000%
2026-05-26	10.660	10.470	10.720	10.330	-0.250	-2.332%	4.97万	0.00亿	0.000%
2026-05-25	10.830	10.720	10.890	10.560	-0.060	-0.557%	3.46万	0.00亿	0.000%
2026-05-22	10.750	10.780	10.860	10.640	0.070	0.654%	3.51万	0.00亿	0.000%
2026-05-21	11.020	10.710	11.100	10.660	-0.310	-2.813%	5.14万	0.00亿	0.000%
2026-05-20	11.370	11.020	11.370	10.960	-0.320	-2.822%	4.93万	0.00亿	0.000%
2026-05-19	11.240	11.340	11.350	11.070	0.150	1.340%	4.54万	0.00亿	0.000%
2026-05-18	11.540	11.190	11.550	11.050	-0.300	-2.611%	6.09万	0.00亿	0.000%
2026-05-15	11.350	11.490	11.540	11.340	0.080	0.701%	4.84万	0.00亿	0.000%
2026-05-14	11.800	11.410	11.830	11.400	-0.330	-2.811%	7.26万	0.00亿	0.000%
2026-05-13	11.940	11.740	12.020	11.740	-0.360	-2.975%	9.25万	0.00亿	0.000%
2026-05-12	11.890	12.100	12.130	11.650	0.140	1.171%	11.49万	0.00亿	0.000%
2026-05-11	11.870	11.960	12.050	11.870	0.060	0.504%	7.94万	0.00亿	0.000%
2026-05-08	12.370	11.900	12.390	11.860	-0.590	-4.724%	16.26万	0.00亿	0.000%
2026-05-07	12.820	12.490	12.820	12.480	-0.460	-3.552%	13.65万	0.00亿	0.000%
2026-05-06	12.650	12.950	12.950	12.250	0.220	1.728%	15.51万	0.00亿	0.000%
2026-04-30	13.610	12.730	13.620	12.620	-1.030	-7.485%	19.60万	0.00亿	0.000%
2026-04-29	13.830	13.760	13.830	13.400	-0.210	-1.503%	19.75万	0.00亿	0.000%
2026-04-28	12.900	13.970	13.980	12.600	0.870	6.641%	29.26万	0.00亿	0.000%
2026-04-27	13.340	13.100	13.720	12.810	-0.370	-2.747%	24.64万	0.00亿	0.000%
2026-04-24	12.500	13.470	13.470	12.400	0.660	5.152%	28.81万	0.00亿	0.000%
2026-04-23	12.270	12.810	13.210	12.220	0.480	3.893%	24.64万	0.00亿	0.000%
2026-04-22	12.300	12.330	12.340	12.200	-0.060	-0.484%	4.86万	0.00亿	0.000%
2026-04-21	12.360	12.390	12.530	12.130	0.000	0.000%	7.63万	0.00亿	0.000%
2026-04-20	12.160	12.390	12.480	12.160	0.080	0.650%	7.34万	0.00亿	0.000%
2026-04-17	12.250	12.310	12.490	12.220	0.010	0.081%	5.79万	0.00亿	0.000%
2026-04-16	12.220	12.300	12.350	12.050	0.090	0.737%	7.00万	0.00亿	0.000%
2026-04-15	12.170	12.210	12.400	12.130	0.050	0.411%	8.09万	0.00亿	0.000%
2026-04-14	12.230	12.160	12.240	11.980	-0.070	-0.572%	7.98万	0.00亿	0.000%
2026-04-13	12.250	12.230	12.270	11.950	0.000	0.000%	10.43万	0.00亿	0.000%
2026-04-10	12.200	12.430	12.870	12.200	0.000	0.000%	18.10万	0.00亿	0.000%
2026-04-09	12.050	12.180	12.300	11.990	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-08	12.130	12.130	12.160	11.920	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-07	11.660	11.920	11.930	11.620	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-03	11.950	11.660	11.990	11.530	0.000	0.000%	5.35万	0.00亿	0.000%
2026-04-02	11.880	11.820	12.100	11.780	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-01	12.010	11.990	12.180	11.900	0.000	0.000%	6.42万	0.00亿	0.000%