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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.36 | 12.69 | 12.14 | 12.68 | +4.53% | 0.64 | 2.55% |
| 2026-03-23 | 12.73 | 12.91 | 12.03 | 12.13 | -6.62% | 0.85 | 3.36% |
| 2026-03-20 | 13.51 | 13.64 | 12.97 | 12.99 | -3.92% | 0.63 | 2.35% |
| 2026-03-19 | 13.80 | 13.89 | 13.51 | 13.52 | -2.94% | 0.46 | 1.65% |
| 2026-03-18 | 13.65 | 13.93 | 13.57 | 13.93 | +1.90% | 0.41 | 1.45% |
| 2026-03-17 | 14.01 | 14.04 | 13.65 | 13.67 | -2.36% | 0.48 | 1.69% |
| 2026-03-16 | 13.93 | 14.05 | 13.86 | 14.00 | +0.29% | 0.38 | 1.35% |
| 2026-03-13 | 13.98 | 14.20 | 13.88 | 13.96 | -0.14% | 0.46 | 1.59% |
| 2026-03-12 | 14.18 | 14.22 | 13.96 | 13.98 | -1.76% | 0.57 | 1.99% |
| 2026-03-11 | 14.30 | 14.42 | 14.19 | 14.23 | -0.49% | 0.50 | 1.71% |
| 2026-03-10 | 14.15 | 14.32 | 14.00 | 14.30 | +2.22% | 0.46 | 1.58% |
| 2026-03-09 | 14.04 | 14.08 | 13.72 | 13.99 | -1.20% | 0.61 | 2.15% |
| 2026-03-06 | 13.70 | 14.18 | 13.69 | 14.16 | +2.76% | 0.72 | 2.51% |
| 2026-03-05 | 13.86 | 13.98 | 13.71 | 13.78 | +1.10% | 0.65 | 2.30% |
| 2026-03-04 | 13.52 | 13.73 | 13.35 | 13.63 | -0.80% | 0.78 | 2.82% |
| 2026-03-03 | 14.35 | 14.54 | 13.70 | 13.74 | -4.25% | 1.23 | 4.29% |
| 2026-03-02 | 14.80 | 14.93 | 14.28 | 14.35 | -4.33% | 1.47 | 4.96% |
| 2026-02-27 | 15.10 | 15.17 | 14.81 | 15.00 | -1.32% | 1.12 | 3.69% |
| 2026-02-26 | 15.10 | 15.23 | 15.00 | 15.20 | +0.73% | 1.03 | 3.36% |
| 2026-02-25 | 15.32 | 15.33 | 15.03 | 15.09 | -1.57% | 1.32 | 4.28% |