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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.00 | 3.00 | 2.97 | 2.98 | -0.67% | 1.64 | 0.96% |
| 2026-02-12 | 3.00 | 3.01 | 2.98 | 3.00 | -0.33% | 1.92 | 1.12% |
| 2026-02-11 | 3.03 | 3.03 | 3.01 | 3.01 | -0.66% | 1.49 | 0.87% |
| 2026-02-10 | 3.05 | 3.06 | 3.03 | 3.03 | -0.66% | 2.06 | 1.19% |
| 2026-02-09 | 3.01 | 3.05 | 3.01 | 3.05 | +2.01% | 2.40 | 1.40% |
| 2026-02-06 | 3.00 | 3.01 | 2.95 | 2.99 | -0.66% | 2.43 | 1.44% |
| 2026-02-05 | 3.03 | 3.04 | 3.00 | 3.01 | -0.99% | 2.23 | 1.31% |
| 2026-02-04 | 3.02 | 3.04 | 3.00 | 3.04 | +0.33% | 2.13 | 1.24% |
| 2026-02-03 | 3.01 | 3.03 | 3.00 | 3.03 | +0.66% | 2.20 | 1.29% |
| 2026-02-02 | 3.05 | 3.06 | 3.00 | 3.01 | -1.63% | 2.51 | 1.46% |
| 2026-01-30 | 3.05 | 3.07 | 3.02 | 3.06 | 0.00% | 2.97 | 1.72% |
| 2026-01-29 | 3.08 | 3.10 | 3.04 | 3.06 | -0.65% | 2.88 | 1.65% |
| 2026-01-28 | 3.10 | 3.11 | 3.07 | 3.08 | -0.96% | 2.67 | 1.52% |
| 2026-01-27 | 3.11 | 3.13 | 3.07 | 3.11 | -0.64% | 2.80 | 1.59% |
| 2026-01-26 | 3.18 | 3.20 | 3.11 | 3.13 | -1.57% | 3.50 | 1.96% |
| 2026-01-23 | 3.12 | 3.18 | 3.11 | 3.18 | +1.92% | 4.35 | 2.42% |
| 2026-01-22 | 3.11 | 3.14 | 3.10 | 3.12 | 0.00% | 3.07 | 1.73% |
| 2026-01-21 | 3.11 | 3.14 | 3.08 | 3.12 | 0.00% | 2.67 | 1.51% |
| 2026-01-20 | 3.16 | 3.16 | 3.11 | 3.12 | -1.27% | 3.29 | 1.85% |
| 2026-01-19 | 3.14 | 3.16 | 3.11 | 3.16 | -0.32% | 3.53 | 1.98% |