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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.35 | 13.57 | 13.20 | 13.33 | -0.15% | 0.87 | 3.20% |
| 2025-06-24 | 13.06 | 13.59 | 12.90 | 13.35 | +2.93% | 1.00 | 3.66% |
| 2025-06-23 | 12.50 | 13.00 | 12.50 | 12.97 | +2.77% | 0.63 | 2.41% |
| 2025-06-20 | 12.75 | 12.90 | 12.59 | 12.62 | -1.33% | 0.54 | 2.09% |
| 2025-06-19 | 12.98 | 13.18 | 12.75 | 12.79 | -1.92% | 0.73 | 2.78% |
| 2025-06-18 | 13.27 | 13.27 | 12.90 | 13.04 | -1.44% | 0.68 | 2.57% |
| 2025-06-17 | 13.39 | 13.48 | 13.06 | 13.23 | -0.15% | 1.00 | 3.70% |
| 2025-06-16 | 13.22 | 13.56 | 13.22 | 13.25 | -1.78% | 1.36 | 4.98% |
| 2025-06-13 | 14.17 | 14.30 | 13.46 | 13.49 | -5.00% | 2.47 | 8.81% |
| 2025-06-12 | 14.99 | 14.99 | 13.94 | 14.20 | -1.46% | 4.88 | 16.58% |
| 2025-06-11 | 13.98 | 14.41 | 13.48 | 14.41 | +10.00% | 1.38 | 4.76% |
| 2025-06-10 | 13.38 | 13.50 | 12.85 | 13.10 | -2.09% | 0.49 | 1.83% |
| 2025-06-09 | 13.22 | 13.43 | 13.11 | 13.38 | +2.06% | 0.37 | 1.37% |
| 2025-06-06 | 13.05 | 13.11 | 12.93 | 13.11 | +0.45% | 0.34 | 1.28% |
| 2025-06-05 | 13.18 | 13.23 | 13.00 | 13.05 | -0.98% | 0.39 | 1.46% |
| 2025-06-04 | 13.30 | 13.46 | 13.07 | 13.18 | -0.30% | 0.36 | 1.34% |
| 2025-06-03 | 13.36 | 13.49 | 13.14 | 13.22 | -0.74% | 0.51 | 1.85% |
| 2025-05-30 | 13.60 | 13.94 | 13.20 | 13.32 | -2.11% | 1.02 | 3.67% |
| 2025-05-29 | 13.23 | 13.98 | 13.23 | 13.60 | +2.15% | 0.80 | 2.82% |
| 2025-05-28 | 13.41 | 13.68 | 13.25 | 13.32 | -1.10% | 0.34 | 1.23% |