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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.07 | 3.11 | 3.05 | 3.11 | +0.65% | 5.69 | 3.25% |
| 2025-12-16 | 3.17 | 3.22 | 3.08 | 3.09 | -2.83% | 8.44 | 4.76% |
| 2025-12-15 | 3.19 | 3.27 | 3.12 | 3.18 | -3.34% | 9.49 | 5.23% |
| 2025-12-12 | 3.36 | 3.43 | 3.28 | 3.29 | -2.95% | 12.85 | 6.80% |
| 2025-12-11 | 3.67 | 3.77 | 3.36 | 3.39 | -8.63% | 23.25 | 11.61% |
| 2025-12-10 | 3.88 | 4.05 | 3.70 | 3.71 | -1.85% | 40.82 | 18.51% |
| 2025-12-09 | 3.43 | 3.78 | 3.37 | 3.78 | +9.88% | 32.58 | 15.65% |
| 2025-12-08 | 3.38 | 3.45 | 3.30 | 3.44 | +1.47% | 11.81 | 6.16% |
| 2025-12-05 | 3.26 | 3.45 | 3.20 | 3.39 | +2.73% | 10.13 | 5.34% |
| 2025-12-04 | 3.27 | 3.36 | 3.27 | 3.30 | +1.23% | 8.63 | 4.59% |
| 2025-12-03 | 3.22 | 3.36 | 3.14 | 3.26 | 0.00% | 8.20 | 4.46% |
| 2025-12-02 | 3.24 | 3.31 | 3.16 | 3.26 | +2.19% | 8.40 | 4.55% |
| 2025-12-01 | 3.13 | 3.21 | 3.10 | 3.19 | +1.27% | 4.49 | 2.50% |
| 2025-11-28 | 3.11 | 3.16 | 3.08 | 3.15 | +1.29% | 2.80 | 1.58% |
| 2025-11-27 | 3.12 | 3.17 | 3.11 | 3.11 | -0.96% | 2.44 | 1.37% |
| 2025-11-26 | 3.17 | 3.20 | 3.13 | 3.14 | -0.95% | 2.71 | 1.51% |
| 2025-11-25 | 3.10 | 3.19 | 3.07 | 3.17 | +2.59% | 3.51 | 1.96% |
| 2025-11-24 | 3.08 | 3.11 | 3.02 | 3.09 | +0.32% | 3.09 | 1.77% |
| 2025-11-21 | 3.17 | 3.22 | 3.06 | 3.08 | -2.84% | 5.02 | 2.81% |
| 2025-11-20 | 3.16 | 3.22 | 3.14 | 3.17 | +0.96% | 3.09 | 1.71% |