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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.80 | 15.30 | 14.80 | 15.06 | +1.76% | 1.51 | 4.94% |
| 2026-01-16 | 14.63 | 14.80 | 14.38 | 14.80 | +1.30% | 1.21 | 4.08% |
| 2026-01-15 | 14.50 | 14.74 | 14.48 | 14.61 | +0.21% | 0.93 | 3.12% |
| 2026-01-14 | 14.81 | 14.96 | 14.49 | 14.58 | -1.88% | 1.78 | 5.92% |
| 2026-01-13 | 14.75 | 15.03 | 14.52 | 14.86 | +0.81% | 1.90 | 6.30% |
| 2026-01-12 | 14.58 | 14.78 | 14.55 | 14.74 | +1.52% | 1.39 | 4.65% |
| 2026-01-09 | 14.33 | 14.65 | 14.30 | 14.52 | +1.26% | 1.27 | 4.30% |
| 2026-01-08 | 14.24 | 14.48 | 14.18 | 14.34 | +0.84% | 0.99 | 3.39% |
| 2026-01-07 | 14.52 | 14.58 | 14.13 | 14.22 | -1.93% | 1.14 | 3.91% |
| 2026-01-06 | 14.54 | 14.71 | 14.41 | 14.50 | -0.28% | 1.41 | 4.74% |
| 2026-01-05 | 14.72 | 14.75 | 14.45 | 14.54 | -1.69% | 1.50 | 5.07% |
| 2025-12-31 | 15.24 | 15.54 | 14.44 | 14.79 | +1.30% | 1.86 | 6.18% |
| 2025-12-30 | 14.75 | 14.85 | 14.53 | 14.60 | -1.55% | 1.05 | 3.50% |
| 2025-12-29 | 14.57 | 14.83 | 14.52 | 14.83 | +2.21% | 1.05 | 3.49% |
| 2025-12-26 | 14.68 | 14.76 | 14.41 | 14.51 | -1.36% | 0.87 | 2.94% |
| 2025-12-25 | 14.73 | 14.78 | 14.57 | 14.71 | +0.34% | 0.73 | 2.43% |
| 2025-12-24 | 14.60 | 14.74 | 14.19 | 14.66 | +0.41% | 1.04 | 3.51% |
| 2025-12-23 | 14.86 | 14.86 | 14.57 | 14.60 | -1.75% | 0.74 | 2.48% |
| 2025-12-22 | 14.88 | 15.05 | 14.68 | 14.86 | -0.13% | 1.16 | 3.84% |
| 2025-12-19 | 14.51 | 15.09 | 14.48 | 14.88 | +2.76% | 2.09 | 6.94% |