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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.60 | 14.66 | 14.30 | 14.41 | -0.89% | 0.92 | 3.13% |
| 2025-11-19 | 14.84 | 14.96 | 14.47 | 14.54 | -1.42% | 1.22 | 4.09% |
| 2025-11-18 | 15.33 | 15.33 | 14.67 | 14.75 | -4.28% | 1.66 | 5.47% |
| 2025-11-17 | 15.29 | 15.53 | 15.10 | 15.41 | +0.72% | 1.13 | 3.59% |
| 2025-11-14 | 15.27 | 15.49 | 15.16 | 15.30 | -0.13% | 1.12 | 3.58% |
| 2025-11-13 | 15.25 | 15.40 | 15.09 | 15.32 | +0.46% | 1.18 | 3.77% |
| 2025-11-12 | 15.53 | 15.58 | 15.03 | 15.25 | -1.87% | 1.64 | 5.29% |
| 2025-11-11 | 15.80 | 15.85 | 15.42 | 15.54 | -1.83% | 1.75 | 5.50% |
| 2025-11-10 | 15.68 | 15.84 | 15.55 | 15.83 | +0.76% | 1.49 | 4.65% |
| 2025-11-07 | 16.11 | 16.18 | 15.60 | 15.71 | -3.26% | 2.27 | 7.06% |
| 2025-11-06 | 15.85 | 16.46 | 15.69 | 16.24 | +1.44% | 2.50 | 7.61% |
| 2025-11-05 | 16.33 | 16.58 | 15.94 | 16.01 | -3.61% | 2.96 | 8.98% |
| 2025-11-04 | 16.13 | 16.69 | 15.82 | 16.61 | +2.98% | 3.50 | 10.58% |
| 2025-11-03 | 15.91 | 16.88 | 15.87 | 16.13 | +1.90% | 4.13 | 12.56% |
| 2025-10-31 | 15.26 | 15.94 | 15.21 | 15.83 | +2.99% | 3.92 | 12.22% |
| 2025-10-30 | 15.28 | 16.18 | 15.13 | 15.37 | +2.67% | 4.40 | 13.89% |
| 2025-10-29 | 14.82 | 15.03 | 14.66 | 14.97 | +1.01% | 1.91 | 6.29% |
| 2025-10-28 | 15.10 | 15.10 | 14.78 | 14.82 | -2.56% | 2.00 | 6.60% |
| 2025-10-27 | 15.33 | 15.33 | 14.83 | 15.21 | -0.65% | 3.01 | 9.81% |
| 2025-10-24 | 15.33 | 15.86 | 15.20 | 15.31 | -1.80% | 3.45 | 10.98% |