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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.21 | 13.22 | 12.93 | 13.00 | -1.29% | 0.57 | 2.14% |
| 2026-04-21 | 13.11 | 13.32 | 13.01 | 13.17 | 0.00% | 0.59 | 2.22% |
| 2026-04-20 | 12.97 | 13.20 | 12.93 | 13.17 | +1.54% | 0.41 | 1.54% |
| 2026-04-17 | 13.08 | 13.17 | 12.91 | 12.97 | -1.14% | 0.43 | 1.63% |
| 2026-04-16 | 13.07 | 13.19 | 12.98 | 13.12 | +0.92% | 0.40 | 1.49% |
| 2026-04-15 | 13.21 | 13.31 | 12.96 | 13.00 | -1.37% | 0.47 | 1.74% |
| 2026-04-14 | 13.22 | 13.23 | 12.98 | 13.18 | +0.15% | 0.51 | 1.91% |
| 2026-04-13 | 13.31 | 13.34 | 13.04 | 13.16 | -1.35% | 0.36 | 1.33% |
| 2026-04-10 | 13.25 | 13.46 | 13.22 | 13.34 | +1.29% | 0.36 | 1.32% |
| 2026-04-09 | 13.30 | 13.41 | 13.15 | 13.17 | -1.20% | 0.39 | 1.44% |
| 2026-04-08 | 13.17 | 13.34 | 13.12 | 13.33 | +3.09% | 0.49 | 1.81% |
| 2026-04-07 | 12.49 | 13.09 | 12.49 | 12.93 | +3.11% | 0.48 | 1.82% |
| 2026-04-03 | 12.91 | 12.99 | 12.53 | 12.54 | -2.87% | 0.36 | 1.38% |
| 2026-04-02 | 13.11 | 13.13 | 12.82 | 12.91 | -1.30% | 0.37 | 1.40% |
| 2026-04-01 | 13.22 | 13.29 | 12.95 | 13.08 | +0.31% | 0.42 | 1.57% |
| 2026-03-31 | 13.10 | 13.33 | 12.97 | 13.04 | -0.38% | 0.46 | 1.73% |
| 2026-03-30 | 12.91 | 13.10 | 12.80 | 13.09 | +1.16% | 0.50 | 1.88% |
| 2026-03-27 | 12.73 | 12.96 | 12.67 | 12.94 | +0.86% | 0.40 | 1.51% |
| 2026-03-26 | 12.99 | 13.13 | 12.73 | 12.83 | -0.62% | 0.44 | 1.66% |
| 2026-03-25 | 12.68 | 13.04 | 12.68 | 12.91 | +1.81% | 0.51 | 1.92% |