合力泰 sz.002217
2.82
+3.68%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.76 | 2.84 | 2.70 | 2.82 | +3.68% | 11.86 | 5.87% |
| 2026-05-21 | 2.91 | 2.99 | 2.71 | 2.72 | -4.23% | 17.88 | 8.60% |
| 2026-05-20 | 2.92 | 2.94 | 2.81 | 2.84 | -3.73% | 11.46 | 5.54% |
| 2026-05-19 | 2.96 | 2.98 | 2.83 | 2.95 | -1.99% | 15.69 | 7.39% |
| 2026-05-18 | 2.97 | 3.06 | 2.94 | 3.01 | -2.59% | 17.62 | 8.08% |
| 2026-05-15 | 3.32 | 3.44 | 3.02 | 3.09 | -8.04% | 32.63 | 14.37% |
| 2026-05-14 | 3.51 | 3.54 | 3.35 | 3.36 | -5.08% | 25.02 | 10.08% |
| 2026-05-13 | 3.44 | 3.64 | 3.30 | 3.54 | +2.02% | 33.46 | 13.03% |
| 2026-05-12 | 3.58 | 3.64 | 3.45 | 3.47 | -2.80% | 33.37 | 13.02% |
| 2026-05-11 | 3.56 | 3.76 | 3.46 | 3.57 | +4.08% | 44.67 | 17.09% |
| 2026-05-08 | 3.61 | 3.65 | 3.41 | 3.43 | -2.00% | 52.63 | 20.68% |
| 2026-05-07 | 3.40 | 3.50 | 3.25 | 3.50 | +10.06% | 28.73 | 11.60% |
| 2026-05-06 | 3.03 | 3.18 | 3.02 | 3.18 | +10.03% | 17.82 | 7.76% |
| 2026-04-30 | 3.02 | 3.05 | 2.88 | 2.89 | -5.86% | 21.37 | 10.03% |
| 2026-04-29 | 2.94 | 3.13 | 2.85 | 3.07 | +3.02% | 32.50 | 14.85% |
| 2026-04-28 | 3.26 | 3.26 | 2.95 | 2.98 | +0.68% | 48.69 | 21.34% |
| 2026-04-27 | 2.75 | 2.96 | 2.74 | 2.96 | +10.04% | 17.29 | 8.12% |
| 2026-04-24 | 2.76 | 2.86 | 2.69 | 2.69 | -2.89% | 14.97 | 7.45% |
| 2026-04-23 | 2.90 | 2.97 | 2.72 | 2.77 | -5.46% | 20.54 | 10.09% |
| 2026-04-22 | 2.82 | 3.03 | 2.77 | 2.93 | -1.68% | 24.90 | 11.77% |