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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.55 | 2.56 | 2.51 | 2.53 | -1.17% | 2.26 | 1.57% |
| 2025-07-21 | 2.53 | 2.58 | 2.53 | 2.56 | +0.79% | 2.13 | 1.47% |
| 2025-07-18 | 2.59 | 2.61 | 2.53 | 2.54 | -1.55% | 2.06 | 1.42% |
| 2025-07-17 | 2.54 | 2.59 | 2.53 | 2.58 | +1.57% | 2.45 | 1.69% |
| 2025-07-16 | 2.52 | 2.56 | 2.51 | 2.54 | +0.40% | 1.82 | 1.26% |
| 2025-07-15 | 2.58 | 2.59 | 2.51 | 2.53 | -0.78% | 2.36 | 1.64% |
| 2025-07-14 | 2.56 | 2.59 | 2.54 | 2.55 | -0.78% | 1.92 | 1.32% |
| 2025-07-11 | 2.59 | 2.60 | 2.55 | 2.57 | -1.53% | 2.64 | 1.81% |
| 2025-07-10 | 2.61 | 2.68 | 2.59 | 2.61 | +1.16% | 4.39 | 2.94% |
| 2025-07-09 | 2.63 | 2.65 | 2.58 | 2.58 | -1.15% | 3.18 | 2.15% |
| 2025-07-08 | 2.59 | 2.64 | 2.54 | 2.61 | +0.77% | 3.91 | 2.65% |
| 2025-07-07 | 2.47 | 2.66 | 2.45 | 2.59 | +4.44% | 6.59 | 4.49% |
| 2025-07-04 | 2.50 | 2.53 | 2.47 | 2.48 | -1.59% | 2.82 | 1.99% |
| 2025-07-03 | 2.48 | 2.54 | 2.47 | 2.52 | +0.80% | 3.56 | 2.50% |
| 2025-07-02 | 2.56 | 2.57 | 2.47 | 2.50 | -1.57% | 4.04 | 2.85% |
| 2025-07-01 | 2.69 | 2.71 | 2.52 | 2.54 | -5.58% | 8.10 | 5.53% |
| 2025-06-30 | 2.70 | 2.82 | 2.66 | 2.69 | -1.82% | 8.39 | 5.44% |
| 2025-06-27 | 3.12 | 3.12 | 2.74 | 2.74 | -3.86% | 17.84 | 10.88% |
| 2025-06-26 | 2.85 | 2.85 | 2.78 | 2.85 | +10.04% | 5.80 | 3.59% |
| 2025-06-25 | 2.56 | 2.59 | 2.46 | 2.59 | +10.21% | 4.45 | 3.07% |