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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.07 | 3.16 | 2.81 | 2.98 | +1.02% | 41.02 | 18.94% |
| 2026-04-20 | 2.91 | 2.95 | 2.91 | 2.95 | +10.07% | 7.29 | 3.41% |
| 2026-04-17 | 2.43 | 2.68 | 2.41 | 2.68 | +9.84% | 13.27 | 6.92% |
| 2026-04-16 | 2.41 | 2.46 | 2.36 | 2.44 | +1.24% | 4.85 | 2.77% |
| 2026-04-15 | 2.50 | 2.50 | 2.41 | 2.41 | -3.21% | 4.30 | 2.42% |
| 2026-04-14 | 2.53 | 2.54 | 2.47 | 2.49 | -0.40% | 4.56 | 2.51% |
| 2026-04-13 | 2.50 | 2.55 | 2.46 | 2.50 | -1.57% | 6.10 | 3.36% |
| 2026-04-10 | 2.52 | 2.59 | 2.47 | 2.54 | -1.17% | 9.14 | 4.95% |
| 2026-04-09 | 2.46 | 2.62 | 2.43 | 2.57 | +4.47% | 15.62 | 8.42% |
| 2026-04-08 | 2.30 | 2.46 | 2.29 | 2.46 | +9.82% | 8.98 | 5.13% |
| 2026-04-07 | 2.20 | 2.24 | 2.19 | 2.24 | +1.82% | 2.88 | 1.78% |
| 2026-04-03 | 2.24 | 2.25 | 2.19 | 2.20 | -0.90% | 2.88 | 1.79% |
| 2026-04-02 | 2.33 | 2.33 | 2.21 | 2.22 | -5.13% | 4.99 | 3.04% |
| 2026-04-01 | 2.40 | 2.42 | 2.32 | 2.34 | -0.85% | 3.69 | 2.16% |
| 2026-03-31 | 2.40 | 2.43 | 2.36 | 2.36 | -2.07% | 3.08 | 1.77% |
| 2026-03-30 | 2.39 | 2.42 | 2.36 | 2.41 | -0.82% | 3.01 | 1.73% |
| 2026-03-27 | 2.37 | 2.45 | 2.33 | 2.43 | +0.83% | 2.76 | 1.57% |
| 2026-03-26 | 2.48 | 2.58 | 2.40 | 2.41 | -2.82% | 5.44 | 3.03% |
| 2026-03-25 | 2.39 | 2.50 | 2.38 | 2.48 | +4.20% | 5.20 | 2.91% |
| 2026-03-24 | 2.40 | 2.41 | 2.31 | 2.38 | +1.28% | 3.79 | 2.21% |