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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.88 | 14.95 | 13.80 | 14.48 | +4.02% | 1.96 | 6.66% |
| 2025-12-17 | 13.88 | 14.14 | 13.63 | 13.92 | +0.22% | 0.90 | 3.19% |
| 2025-12-16 | 13.93 | 14.10 | 13.61 | 13.89 | -0.29% | 0.88 | 3.12% |
| 2025-12-15 | 13.82 | 14.15 | 13.82 | 13.93 | -0.21% | 0.60 | 2.11% |
| 2025-12-12 | 14.21 | 14.35 | 13.86 | 13.96 | -1.76% | 0.87 | 3.02% |
| 2025-12-11 | 14.43 | 14.48 | 14.17 | 14.21 | -1.46% | 0.74 | 2.53% |
| 2025-12-10 | 14.40 | 14.69 | 14.32 | 14.42 | +0.14% | 0.83 | 2.81% |
| 2025-12-09 | 14.62 | 14.68 | 14.34 | 14.40 | -1.97% | 0.92 | 3.10% |
| 2025-12-08 | 14.46 | 14.74 | 14.31 | 14.69 | +1.59% | 1.26 | 4.26% |
| 2025-12-05 | 14.22 | 14.46 | 13.92 | 14.46 | +1.54% | 1.00 | 3.45% |
| 2025-12-04 | 13.98 | 14.54 | 13.75 | 14.24 | +1.42% | 1.47 | 5.09% |
| 2025-12-03 | 14.17 | 14.23 | 13.96 | 14.04 | -0.85% | 0.54 | 1.89% |
| 2025-12-02 | 14.16 | 14.25 | 13.99 | 14.16 | -0.07% | 0.62 | 2.16% |
| 2025-12-01 | 14.14 | 14.41 | 14.12 | 14.17 | +0.21% | 0.76 | 2.61% |
| 2025-11-28 | 13.87 | 14.16 | 13.83 | 14.14 | +1.22% | 0.71 | 2.49% |
| 2025-11-27 | 13.84 | 14.05 | 13.77 | 13.97 | +1.23% | 0.70 | 2.48% |
| 2025-11-26 | 14.03 | 14.19 | 13.74 | 13.80 | -1.85% | 0.82 | 2.89% |
| 2025-11-25 | 13.90 | 14.20 | 13.90 | 14.06 | +1.44% | 0.78 | 2.71% |
| 2025-11-24 | 13.80 | 14.03 | 13.56 | 13.86 | +1.17% | 0.86 | 3.06% |
| 2025-11-21 | 14.30 | 14.50 | 13.57 | 13.70 | -4.93% | 1.39 | 4.91% |