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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.66 | 13.89 | 13.53 | 13.55 | -0.88% | 0.85 | 3.05% |
| 2025-07-22 | 13.85 | 13.90 | 13.61 | 13.67 | -1.58% | 0.74 | 2.64% |
| 2025-07-21 | 13.83 | 13.96 | 13.76 | 13.89 | +0.80% | 0.80 | 2.82% |
| 2025-07-18 | 13.87 | 13.92 | 13.68 | 13.78 | -0.72% | 0.65 | 2.33% |
| 2025-07-17 | 13.99 | 13.99 | 13.75 | 13.88 | -0.29% | 0.72 | 2.55% |
| 2025-07-16 | 13.61 | 13.95 | 13.51 | 13.92 | +2.35% | 1.44 | 5.11% |
| 2025-07-15 | 13.65 | 13.82 | 13.40 | 13.60 | +0.22% | 0.90 | 3.24% |
| 2025-07-14 | 13.53 | 13.61 | 13.41 | 13.57 | +0.37% | 0.55 | 1.98% |
| 2025-07-11 | 13.48 | 13.64 | 13.36 | 13.52 | -0.22% | 0.78 | 2.86% |
| 2025-07-10 | 13.65 | 13.74 | 13.42 | 13.55 | -1.45% | 0.98 | 3.56% |
| 2025-07-09 | 13.94 | 13.96 | 13.56 | 13.75 | -1.79% | 1.89 | 6.75% |
| 2025-07-08 | 13.84 | 14.49 | 13.54 | 14.00 | +3.63% | 2.64 | 9.27% |
| 2025-07-07 | 13.63 | 13.63 | 13.33 | 13.51 | -1.03% | 0.50 | 1.81% |
| 2025-07-04 | 13.90 | 13.90 | 13.47 | 13.65 | -0.94% | 0.85 | 3.07% |
| 2025-07-03 | 13.50 | 13.98 | 13.36 | 13.78 | +1.92% | 1.12 | 4.02% |
| 2025-07-02 | 13.63 | 13.63 | 13.40 | 13.52 | -0.73% | 0.51 | 1.84% |
| 2025-07-01 | 13.50 | 13.79 | 13.43 | 13.62 | +0.59% | 0.88 | 3.18% |
| 2025-06-30 | 13.20 | 13.71 | 13.12 | 13.54 | +3.28% | 1.04 | 3.78% |
| 2025-06-27 | 13.26 | 13.55 | 13.10 | 13.11 | +0.61% | 0.68 | 2.51% |
| 2025-06-26 | 13.31 | 13.36 | 13.00 | 13.03 | -2.25% | 0.77 | 2.86% |