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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.94 | 14.03 | 13.82 | 14.02 | +0.43% | 0.83 | 2.93% |
| 2025-08-19 | 13.66 | 13.96 | 13.50 | 13.96 | +2.42% | 1.16 | 4.13% |
| 2025-08-18 | 13.58 | 13.90 | 13.58 | 13.63 | +0.59% | 0.87 | 3.10% |
| 2025-08-15 | 13.50 | 13.72 | 13.48 | 13.55 | +0.52% | 0.75 | 2.70% |
| 2025-08-14 | 13.94 | 14.00 | 13.48 | 13.48 | -3.09% | 0.85 | 3.04% |
| 2025-08-13 | 13.94 | 13.97 | 13.86 | 13.91 | +0.22% | 0.63 | 2.21% |
| 2025-08-12 | 13.98 | 14.08 | 13.82 | 13.88 | -0.93% | 0.57 | 2.01% |
| 2025-08-11 | 13.94 | 14.09 | 13.80 | 14.01 | +1.16% | 0.76 | 2.65% |
| 2025-08-08 | 13.78 | 13.93 | 13.59 | 13.85 | +0.51% | 0.72 | 2.56% |
| 2025-08-07 | 13.79 | 13.90 | 13.70 | 13.78 | -0.14% | 0.69 | 2.47% |
| 2025-08-06 | 13.87 | 13.87 | 13.68 | 13.80 | +0.36% | 0.68 | 2.42% |
| 2025-08-05 | 13.57 | 13.82 | 13.52 | 13.75 | +1.33% | 0.78 | 2.79% |
| 2025-08-04 | 13.13 | 13.60 | 13.01 | 13.57 | +2.73% | 0.73 | 2.70% |
| 2025-08-01 | 13.15 | 13.34 | 13.14 | 13.21 | +0.61% | 0.37 | 1.38% |
| 2025-07-31 | 13.27 | 13.45 | 13.10 | 13.13 | -1.57% | 0.58 | 2.16% |
| 2025-07-30 | 13.56 | 13.57 | 13.20 | 13.34 | -1.91% | 0.76 | 2.79% |
| 2025-07-29 | 13.76 | 13.76 | 13.50 | 13.60 | -1.09% | 0.68 | 2.45% |
| 2025-07-28 | 13.78 | 13.88 | 13.72 | 13.75 | +0.15% | 0.58 | 2.08% |
| 2025-07-25 | 13.66 | 13.75 | 13.50 | 13.73 | +0.59% | 0.69 | 2.48% |
| 2025-07-24 | 13.55 | 13.77 | 13.51 | 13.65 | +0.74% | 0.57 | 2.05% |