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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.20 | 15.50 | 15.20 | 15.33 | +1.32% | 1.38 | 4.44% |
| 2026-02-13 | 14.75 | 15.31 | 14.69 | 15.13 | +2.72% | 1.74 | 5.62% |
| 2026-02-12 | 14.93 | 14.96 | 14.62 | 14.73 | -1.21% | 0.77 | 2.56% |
| 2026-02-11 | 14.98 | 15.12 | 14.89 | 14.91 | -0.40% | 0.58 | 1.91% |
| 2026-02-10 | 14.92 | 15.08 | 14.87 | 14.97 | +0.20% | 0.69 | 2.27% |
| 2026-02-09 | 14.88 | 15.05 | 14.88 | 14.94 | +0.61% | 0.68 | 2.24% |
| 2026-02-06 | 14.58 | 14.98 | 14.54 | 14.85 | +1.09% | 0.79 | 2.62% |
| 2026-02-05 | 14.89 | 15.00 | 14.68 | 14.69 | -1.34% | 0.66 | 2.20% |
| 2026-02-04 | 14.88 | 15.15 | 14.77 | 14.89 | 0.00% | 1.01 | 3.33% |
| 2026-02-03 | 14.69 | 14.89 | 14.53 | 14.89 | +1.85% | 0.85 | 2.84% |
| 2026-02-02 | 14.67 | 15.03 | 14.58 | 14.62 | -0.27% | 1.07 | 3.54% |
| 2026-01-30 | 14.65 | 14.79 | 14.38 | 14.66 | +0.14% | 0.82 | 2.76% |
| 2026-01-29 | 14.92 | 15.05 | 14.53 | 14.64 | -1.94% | 1.12 | 3.72% |
| 2026-01-28 | 15.22 | 15.29 | 14.90 | 14.93 | -2.16% | 0.91 | 2.97% |
| 2026-01-27 | 15.17 | 15.35 | 14.68 | 15.26 | +0.59% | 1.24 | 4.05% |
| 2026-01-26 | 15.66 | 15.70 | 15.02 | 15.17 | -3.56% | 1.45 | 4.67% |
| 2026-01-23 | 15.66 | 15.76 | 15.26 | 15.73 | +1.42% | 1.60 | 5.07% |
| 2026-01-22 | 15.70 | 16.13 | 15.39 | 15.51 | +0.06% | 2.00 | 6.28% |
| 2026-01-21 | 15.06 | 15.50 | 15.00 | 15.50 | +2.72% | 1.67 | 5.35% |
| 2026-01-20 | 15.00 | 15.18 | 14.90 | 15.09 | +0.20% | 1.08 | 3.53% |