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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.13 | 16.30 | 15.13 | 15.59 | +4.28% | 5.07 | 15.95% |
| 2025-10-22 | 15.10 | 15.45 | 14.92 | 14.95 | -2.73% | 3.42 | 11.07% |
| 2025-10-21 | 14.99 | 15.50 | 14.89 | 15.37 | +2.74% | 5.02 | 16.19% |
| 2025-10-20 | 14.78 | 15.16 | 14.56 | 14.96 | +2.05% | 4.29 | 14.12% |
| 2025-10-17 | 14.79 | 15.00 | 14.58 | 14.66 | -0.95% | 3.26 | 10.82% |
| 2025-10-16 | 15.65 | 15.66 | 14.72 | 14.80 | -1.66% | 5.91 | 19.25% |
| 2025-10-15 | 13.68 | 15.05 | 13.63 | 15.05 | +10.01% | 3.06 | 10.17% |
| 2025-10-14 | 14.08 | 14.20 | 13.60 | 13.68 | -1.79% | 1.07 | 3.81% |
| 2025-10-13 | 13.65 | 14.08 | 13.10 | 13.93 | -1.97% | 1.24 | 4.41% |
| 2025-10-10 | 13.95 | 14.44 | 13.93 | 14.21 | +1.21% | 1.31 | 4.53% |
| 2025-10-09 | 13.95 | 14.10 | 13.70 | 14.04 | +0.14% | 1.04 | 3.65% |
| 2025-09-30 | 14.15 | 14.23 | 13.94 | 14.02 | -0.50% | 0.79 | 2.75% |
| 2025-09-29 | 13.91 | 14.30 | 13.63 | 14.09 | +1.22% | 1.44 | 5.02% |
| 2025-09-26 | 13.70 | 14.11 | 13.43 | 13.92 | +0.72% | 1.43 | 5.06% |
| 2025-09-25 | 13.99 | 14.30 | 13.79 | 13.82 | -1.92% | 1.32 | 4.61% |
| 2025-09-24 | 13.76 | 14.18 | 13.55 | 14.09 | +2.10% | 1.22 | 4.31% |
| 2025-09-23 | 13.70 | 13.84 | 13.30 | 13.80 | +1.25% | 1.08 | 3.91% |
| 2025-09-22 | 13.78 | 13.82 | 13.48 | 13.63 | -0.44% | 0.58 | 2.07% |
| 2025-09-19 | 13.95 | 13.99 | 13.59 | 13.69 | -2.00% | 1.06 | 3.78% |
| 2025-09-18 | 14.28 | 14.41 | 13.78 | 13.97 | -2.44% | 1.45 | 5.05% |