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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.35 | 2.35 | 2.35 | 2.35 | +9.81% | 1.41 | 1.05% |
| 2025-06-23 | 2.14 | 2.14 | 2.14 | 2.14 | nan% | nan | nan% |
| 2025-06-20 | 2.17 | 2.18 | 2.13 | 2.14 | -1.83% | 0.89 | 0.73% |
| 2025-06-19 | 2.20 | 2.25 | 2.17 | 2.18 | +0.93% | 1.35 | 1.08% |
| 2025-06-18 | 2.15 | 2.18 | 2.12 | 2.16 | +0.47% | 0.88 | 0.72% |
| 2025-06-17 | 2.14 | 2.17 | 2.14 | 2.15 | 0.00% | 0.54 | 0.44% |
| 2025-06-16 | 2.15 | 2.17 | 2.14 | 2.15 | -1.38% | 0.86 | 0.70% |
| 2025-06-13 | 2.16 | 2.22 | 2.16 | 2.18 | +0.46% | 1.11 | 0.89% |
| 2025-06-12 | 2.20 | 2.21 | 2.16 | 2.17 | -1.36% | 0.99 | 0.80% |
| 2025-06-11 | 2.20 | 2.23 | 2.19 | 2.20 | 0.00% | 0.81 | 0.65% |
| 2025-06-10 | 2.20 | 2.25 | 2.18 | 2.20 | 0.00% | 1.36 | 1.09% |
| 2025-06-09 | 2.20 | 2.22 | 2.18 | 2.20 | -2.22% | 1.73 | 1.38% |
| 2025-06-06 | 2.19 | 2.28 | 2.18 | 2.25 | +3.69% | 2.63 | 2.04% |
| 2025-06-05 | 2.19 | 2.20 | 2.16 | 2.17 | -0.46% | 0.72 | 0.58% |
| 2025-06-04 | 2.16 | 2.19 | 2.15 | 2.18 | +0.93% | 0.62 | 0.50% |
| 2025-06-03 | 2.17 | 2.18 | 2.13 | 2.16 | -1.82% | 0.90 | 0.73% |
| 2025-05-30 | 2.17 | 2.22 | 2.16 | 2.20 | +1.38% | 1.14 | 0.92% |
| 2025-05-29 | 2.18 | 2.18 | 2.16 | 2.17 | -0.91% | 0.79 | 0.64% |
| 2025-05-28 | 2.17 | 2.24 | 2.15 | 2.19 | +0.46% | 1.01 | 0.81% |
| 2025-05-27 | 2.14 | 2.19 | 2.13 | 2.18 | +2.35% | 0.80 | 0.65% |