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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.50 | 14.50 | 14.28 | 14.32 | -0.69% | 1.21 | 4.13% |
| 2025-09-16 | 14.10 | 14.45 | 13.97 | 14.42 | +2.49% | 1.73 | 5.92% |
| 2025-09-15 | 13.89 | 14.31 | 13.82 | 14.07 | +1.30% | 1.41 | 4.90% |
| 2025-09-12 | 14.15 | 14.16 | 13.88 | 13.89 | -1.63% | 1.24 | 4.35% |
| 2025-09-11 | 14.05 | 14.20 | 13.78 | 14.12 | 0.00% | 2.11 | 7.42% |
| 2025-09-10 | 13.63 | 14.94 | 13.56 | 14.12 | +3.82% | 3.59 | 12.34% |
| 2025-09-09 | 13.56 | 13.70 | 13.43 | 13.60 | +0.29% | 0.87 | 3.12% |
| 2025-09-08 | 13.28 | 13.58 | 13.27 | 13.56 | +2.19% | 0.91 | 3.33% |
| 2025-09-05 | 13.01 | 13.29 | 12.90 | 13.27 | +2.00% | 0.70 | 2.62% |
| 2025-09-04 | 13.00 | 13.23 | 12.84 | 13.01 | +0.08% | 0.91 | 3.42% |
| 2025-09-03 | 13.39 | 13.69 | 12.94 | 13.00 | -2.91% | 0.94 | 3.48% |
| 2025-09-02 | 13.42 | 13.46 | 12.88 | 13.39 | +0.07% | 1.20 | 4.49% |
| 2025-09-01 | 13.28 | 13.69 | 13.24 | 13.38 | +0.83% | 1.04 | 3.80% |
| 2025-08-29 | 13.43 | 13.52 | 13.16 | 13.27 | +0.30% | 1.11 | 4.10% |
| 2025-08-28 | 13.54 | 13.71 | 12.78 | 13.23 | -2.22% | 1.48 | 5.50% |
| 2025-08-27 | 14.05 | 14.18 | 13.51 | 13.53 | -3.56% | 1.29 | 4.59% |
| 2025-08-26 | 13.84 | 14.10 | 13.70 | 14.03 | +1.45% | 1.21 | 4.23% |
| 2025-08-25 | 14.06 | 14.06 | 13.73 | 13.83 | -0.36% | 0.97 | 3.43% |
| 2025-08-22 | 13.96 | 14.02 | 13.78 | 13.88 | -0.36% | 0.74 | 2.62% |
| 2025-08-21 | 14.07 | 14.07 | 13.83 | 13.93 | -0.64% | 0.73 | 2.57% |