合力科技 sh.603917
12.65
-3.80%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.20 | 13.29 | 12.58 | 12.65 | -3.80% | 1.15 | 4.38% |
| 2026-05-22 | 12.75 | 13.21 | 12.71 | 13.15 | +2.41% | 1.31 | 4.96% |
| 2026-05-21 | 13.87 | 14.03 | 12.79 | 12.84 | -6.96% | 3.06 | 11.13% |
| 2026-05-20 | 13.29 | 13.95 | 13.17 | 13.80 | +2.83% | 2.66 | 9.51% |
| 2026-05-19 | 13.11 | 13.45 | 12.57 | 13.42 | +3.15% | 2.04 | 7.69% |
| 2026-05-18 | 13.12 | 13.39 | 12.62 | 13.01 | +5.77% | 2.19 | 8.26% |
| 2026-05-15 | 12.28 | 12.51 | 12.20 | 12.30 | +0.49% | 0.55 | 2.19% |
| 2026-05-14 | 12.55 | 12.55 | 12.22 | 12.24 | -1.69% | 0.53 | 2.09% |
| 2026-05-13 | 12.44 | 12.56 | 12.29 | 12.45 | -0.08% | 0.61 | 2.40% |
| 2026-05-12 | 12.75 | 12.75 | 12.33 | 12.46 | -2.27% | 0.62 | 2.42% |
| 2026-05-11 | 12.88 | 12.93 | 12.59 | 12.75 | -1.09% | 0.63 | 2.45% |
| 2026-05-08 | 12.66 | 12.89 | 12.60 | 12.89 | +1.58% | 0.62 | 2.37% |
| 2026-05-07 | 12.46 | 12.77 | 12.40 | 12.69 | +1.85% | 0.92 | 3.58% |
| 2026-05-06 | 12.51 | 12.69 | 12.42 | 12.46 | -0.40% | 1.33 | 5.20% |
| 2026-04-30 | 12.25 | 12.56 | 12.09 | 12.51 | -5.66% | 1.83 | 7.30% |
| 2026-04-29 | 12.94 | 13.32 | 12.89 | 13.26 | +2.47% | 0.84 | 3.14% |
| 2026-04-28 | 13.09 | 13.25 | 12.89 | 12.94 | -1.45% | 0.54 | 2.05% |
| 2026-04-27 | 13.07 | 13.23 | 12.74 | 13.13 | +1.31% | 0.77 | 2.91% |
| 2026-04-24 | 12.80 | 13.02 | 12.55 | 12.96 | +1.17% | 0.52 | 2.01% |
| 2026-04-23 | 13.00 | 13.15 | 12.80 | 12.81 | -1.46% | 0.55 | 2.07% |