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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.49 | 2.50 | 2.34 | 2.35 | -6.75% | 4.09 | 2.34% |
| 2026-03-20 | 2.51 | 2.54 | 2.47 | 2.52 | +0.40% | 3.87 | 2.12% |
| 2026-03-19 | 2.55 | 2.56 | 2.50 | 2.51 | -2.71% | 3.70 | 2.01% |
| 2026-03-18 | 2.65 | 2.66 | 2.56 | 2.58 | -3.37% | 6.62 | 3.52% |
| 2026-03-17 | 2.58 | 2.71 | 2.57 | 2.67 | +3.49% | 9.21 | 4.79% |
| 2026-03-16 | 2.56 | 2.60 | 2.54 | 2.58 | 0.00% | 2.86 | 1.53% |
| 2026-03-13 | 2.54 | 2.63 | 2.53 | 2.58 | +0.78% | 4.88 | 2.59% |
| 2026-03-12 | 2.58 | 2.62 | 2.55 | 2.56 | -1.92% | 4.03 | 2.15% |
| 2026-03-11 | 2.56 | 2.62 | 2.50 | 2.61 | +1.56% | 6.61 | 3.54% |
| 2026-03-10 | 2.61 | 2.63 | 2.55 | 2.57 | -1.15% | 4.95 | 2.65% |
| 2026-03-09 | 2.65 | 2.65 | 2.56 | 2.60 | -3.70% | 6.36 | 3.37% |
| 2026-03-06 | 2.70 | 2.73 | 2.65 | 2.70 | -8.16% | 18.13 | 9.30% |
| 2026-03-05 | 2.82 | 3.05 | 2.81 | 2.94 | +5.38% | 5.39 | 3.22% |
| 2026-03-04 | 2.76 | 2.82 | 2.67 | 2.79 | -0.36% | 2.27 | 1.44% |
| 2026-03-03 | 2.98 | 3.00 | 2.79 | 2.80 | -6.98% | 6.22 | 3.79% |
| 2026-03-02 | 3.05 | 3.06 | 2.98 | 3.01 | -2.59% | 3.42 | 2.00% |
| 2026-02-27 | 3.07 | 3.09 | 3.04 | 3.09 | +0.65% | 2.57 | 1.47% |
| 2026-02-26 | 3.06 | 3.10 | 3.06 | 3.07 | +0.33% | 2.34 | 1.34% |
| 2026-02-25 | 3.05 | 3.08 | 3.03 | 3.06 | +0.33% | 2.56 | 1.47% |
| 2026-02-24 | 3.00 | 3.05 | 3.00 | 3.05 | +2.35% | 2.44 | 1.42% |