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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.24 | 3.24 | 3.12 | 3.14 | -3.09% | 4.12 | 2.29% |
| 2025-11-18 | 3.32 | 3.33 | 3.20 | 3.24 | -3.57% | 5.96 | 3.23% |
| 2025-11-17 | 3.28 | 3.39 | 3.26 | 3.36 | +0.90% | 7.79 | 4.09% |
| 2025-11-14 | 3.20 | 3.43 | 3.18 | 3.33 | +3.10% | 10.55 | 5.54% |
| 2025-11-13 | 3.16 | 3.25 | 3.16 | 3.23 | +2.54% | 4.11 | 2.26% |
| 2025-11-12 | 3.17 | 3.19 | 3.13 | 3.15 | -1.25% | 2.80 | 1.56% |
| 2025-11-11 | 3.23 | 3.24 | 3.17 | 3.19 | -1.85% | 3.75 | 2.07% |
| 2025-11-10 | 3.21 | 3.28 | 3.15 | 3.25 | +1.25% | 4.86 | 2.66% |
| 2025-11-07 | 3.30 | 3.30 | 3.20 | 3.21 | -2.73% | 5.44 | 2.96% |
| 2025-11-06 | 3.35 | 3.38 | 3.26 | 3.30 | -2.65% | 6.17 | 3.30% |
| 2025-11-05 | 3.35 | 3.47 | 3.31 | 3.39 | -0.88% | 9.75 | 5.06% |
| 2025-11-04 | 3.26 | 3.47 | 3.23 | 3.42 | +4.27% | 12.42 | 6.49% |
| 2025-11-03 | 3.23 | 3.28 | 3.19 | 3.28 | +0.31% | 5.54 | 3.01% |
| 2025-10-31 | 3.28 | 3.33 | 3.26 | 3.27 | +0.31% | 6.72 | 3.60% |
| 2025-10-30 | 3.40 | 3.45 | 3.23 | 3.26 | -6.59% | 12.63 | 6.71% |
| 2025-10-29 | 3.60 | 3.67 | 3.39 | 3.49 | +3.87% | 24.11 | 12.07% |
| 2025-10-28 | 3.03 | 3.36 | 3.02 | 3.36 | +10.16% | 12.07 | 6.44% |
| 2025-10-27 | 3.08 | 3.10 | 3.00 | 3.05 | 0.00% | 3.91 | 2.26% |
| 2025-10-24 | 3.03 | 3.07 | 3.02 | 3.05 | +0.66% | 2.94 | 1.70% |
| 2025-10-23 | 3.06 | 3.07 | 2.98 | 3.03 | -1.94% | 4.13 | 2.41% |