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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.61 | 2.65 | 2.58 | 2.62 | +0.38% | 4.36 | 2.93% |
| 2025-08-18 | 2.60 | 2.64 | 2.58 | 2.61 | +0.77% | 5.14 | 3.47% |
| 2025-08-15 | 2.44 | 2.65 | 2.44 | 2.59 | +5.71% | 5.73 | 3.95% |
| 2025-08-14 | 2.49 | 2.50 | 2.43 | 2.45 | -1.61% | 1.88 | 1.34% |
| 2025-08-13 | 2.47 | 2.51 | 2.46 | 2.49 | +0.81% | 1.77 | 1.25% |
| 2025-08-12 | 2.49 | 2.51 | 2.46 | 2.47 | -0.80% | 1.26 | 0.90% |
| 2025-08-11 | 2.48 | 2.49 | 2.46 | 2.49 | +0.40% | 1.30 | 0.92% |
| 2025-08-08 | 2.51 | 2.56 | 2.47 | 2.48 | -1.20% | 2.67 | 1.88% |
| 2025-08-07 | 2.45 | 2.53 | 2.44 | 2.51 | +2.45% | 3.88 | 2.73% |
| 2025-08-06 | 2.43 | 2.46 | 2.39 | 2.45 | +0.41% | 1.88 | 1.37% |
| 2025-08-05 | 2.42 | 2.47 | 2.41 | 2.44 | +0.83% | 1.60 | 1.15% |
| 2025-08-04 | 2.42 | 2.43 | 2.40 | 2.42 | -0.41% | 1.03 | 0.76% |
| 2025-08-01 | 2.44 | 2.45 | 2.41 | 2.43 | -0.82% | 1.35 | 0.98% |
| 2025-07-31 | 2.45 | 2.51 | 2.44 | 2.45 | 0.00% | 2.69 | 1.92% |
| 2025-07-30 | 2.47 | 2.49 | 2.44 | 2.45 | -1.21% | 1.50 | 1.07% |
| 2025-07-29 | 2.49 | 2.50 | 2.44 | 2.48 | -0.80% | 1.94 | 1.39% |
| 2025-07-28 | 2.52 | 2.52 | 2.48 | 2.50 | -0.79% | 1.35 | 0.95% |
| 2025-07-25 | 2.50 | 2.54 | 2.48 | 2.52 | +0.40% | 1.97 | 1.39% |
| 2025-07-24 | 2.48 | 2.51 | 2.47 | 2.51 | +0.80% | 1.61 | 1.14% |
| 2025-07-23 | 2.51 | 2.52 | 2.47 | 2.49 | -1.58% | 2.36 | 1.67% |