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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.26 | 3.28 | 3.15 | 3.17 | -2.76% | 5.73 | 3.17% |
| 2026-01-15 | 3.30 | 3.39 | 3.21 | 3.26 | -1.21% | 9.00 | 4.81% |
| 2026-01-14 | 3.18 | 3.33 | 3.18 | 3.30 | +3.77% | 11.31 | 6.07% |
| 2026-01-13 | 3.25 | 3.34 | 3.16 | 3.18 | -2.15% | 8.22 | 4.50% |
| 2026-01-12 | 3.13 | 3.26 | 3.12 | 3.25 | +3.83% | 9.34 | 5.12% |
| 2026-01-09 | 3.11 | 3.13 | 3.08 | 3.13 | +0.97% | 4.91 | 2.79% |
| 2026-01-08 | 3.08 | 3.12 | 3.06 | 3.10 | +0.32% | 3.77 | 2.14% |
| 2026-01-07 | 3.15 | 3.15 | 3.08 | 3.09 | -2.22% | 4.69 | 2.66% |
| 2026-01-06 | 3.05 | 3.19 | 3.04 | 3.16 | +2.93% | 7.30 | 4.11% |
| 2026-01-05 | 3.04 | 3.08 | 3.02 | 3.07 | +0.66% | 3.89 | 2.24% |
| 2025-12-31 | 3.03 | 3.06 | 2.99 | 3.05 | +0.33% | 3.93 | 2.28% |
| 2025-12-30 | 3.04 | 3.07 | 3.02 | 3.04 | 0.00% | 3.36 | 1.94% |
| 2025-12-29 | 3.09 | 3.09 | 3.04 | 3.04 | -1.62% | 4.35 | 2.50% |
| 2025-12-26 | 3.11 | 3.11 | 3.07 | 3.09 | -0.96% | 4.62 | 2.64% |
| 2025-12-25 | 3.10 | 3.12 | 3.08 | 3.12 | +0.32% | 3.48 | 1.97% |
| 2025-12-24 | 3.08 | 3.11 | 3.06 | 3.11 | +0.65% | 3.35 | 1.91% |
| 2025-12-23 | 3.12 | 3.13 | 3.08 | 3.09 | -0.96% | 3.81 | 2.17% |
| 2025-12-22 | 3.11 | 3.14 | 3.08 | 3.12 | 0.00% | 4.35 | 2.46% |
| 2025-12-19 | 3.06 | 3.13 | 3.06 | 3.12 | +1.96% | 4.75 | 2.70% |
| 2025-12-18 | 3.09 | 3.10 | 3.06 | 3.06 | -1.61% | 4.00 | 2.29% |