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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.45 | 13.55 | 13.17 | 13.47 | +0.29% | 0.41 | 1.48% |
| 2025-05-26 | 13.33 | 13.73 | 13.20 | 13.43 | +0.59% | 0.57 | 2.06% |
| 2025-05-23 | 13.54 | 13.69 | 13.34 | 13.35 | -1.39% | 0.66 | 2.35% |
| 2025-05-22 | 13.69 | 14.04 | 13.49 | 13.54 | -0.94% | 0.78 | 2.73% |
| 2025-05-21 | 13.85 | 13.85 | 13.49 | 13.66 | -0.86% | 0.48 | 1.70% |
| 2025-05-20 | 13.72 | 13.98 | 13.72 | 13.78 | +0.22% | 0.65 | 2.28% |
| 2025-05-19 | 13.82 | 13.94 | 13.65 | 13.75 | -0.64% | 0.64 | 2.24% |
| 2025-05-16 | 13.62 | 13.89 | 13.53 | 13.84 | +1.60% | 0.82 | 2.87% |
| 2025-05-15 | 13.69 | 13.90 | 13.59 | 13.62 | -0.79% | 0.66 | 2.32% |
| 2025-05-14 | 13.76 | 13.77 | 13.39 | 13.73 | +0.29% | 0.78 | 2.80% |
| 2025-05-13 | 14.09 | 14.14 | 13.60 | 13.69 | -2.46% | 0.83 | 2.91% |
| 2025-05-12 | 13.27 | 14.11 | 13.27 | 14.04 | +5.89% | 1.78 | 6.21% |
| 2025-05-09 | 13.49 | 13.49 | 13.05 | 13.26 | -1.54% | 0.67 | 2.47% |
| 2025-05-08 | 13.45 | 13.66 | 13.35 | 13.47 | -0.15% | 0.46 | 1.64% |
| 2025-05-07 | 13.62 | 13.76 | 13.35 | 13.49 | -0.29% | 0.82 | 2.95% |
| 2025-05-06 | 13.00 | 13.55 | 13.00 | 13.53 | +4.99% | 0.93 | 3.37% |