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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.12 | 3.12 | 3.07 | 3.09 | -1.59% | 3.21 | 1.83% |
| 2025-10-21 | 3.11 | 3.15 | 3.09 | 3.14 | +1.29% | 3.37 | 1.89% |
| 2025-10-20 | 3.08 | 3.12 | 3.08 | 3.10 | +1.31% | 3.01 | 1.71% |
| 2025-10-17 | 3.15 | 3.19 | 3.04 | 3.06 | -2.86% | 3.73 | 2.12% |
| 2025-10-16 | 3.21 | 3.22 | 3.14 | 3.15 | -2.17% | 2.93 | 1.62% |
| 2025-10-15 | 3.19 | 3.22 | 3.15 | 3.22 | +1.26% | 3.00 | 1.66% |
| 2025-10-14 | 3.24 | 3.32 | 3.17 | 3.18 | -1.55% | 4.55 | 2.47% |
| 2025-10-13 | 3.15 | 3.24 | 3.10 | 3.23 | -1.82% | 4.07 | 2.25% |
| 2025-10-10 | 3.38 | 3.38 | 3.27 | 3.29 | -2.95% | 5.20 | 2.76% |
| 2025-10-09 | 3.33 | 3.54 | 3.33 | 3.39 | +2.11% | 8.61 | 4.43% |
| 2025-09-30 | 3.25 | 3.35 | 3.24 | 3.32 | +2.15% | 5.04 | 2.68% |
| 2025-09-29 | 3.20 | 3.27 | 3.18 | 3.25 | +0.93% | 4.20 | 2.29% |
| 2025-09-26 | 3.31 | 3.31 | 3.21 | 3.22 | -3.30% | 4.96 | 2.68% |
| 2025-09-25 | 3.34 | 3.38 | 3.29 | 3.33 | -0.60% | 5.34 | 2.83% |
| 2025-09-24 | 3.33 | 3.36 | 3.25 | 3.35 | -1.47% | 7.39 | 3.94% |
| 2025-09-23 | 3.66 | 3.67 | 3.30 | 3.40 | -6.85% | 13.42 | 6.91% |
| 2025-09-22 | 3.53 | 3.69 | 3.46 | 3.65 | +2.82% | 10.71 | 5.24% |
| 2025-09-19 | 3.81 | 3.82 | 3.52 | 3.55 | -6.58% | 16.31 | 8.00% |
| 2025-09-18 | 3.69 | 3.95 | 3.68 | 3.80 | +1.06% | 24.47 | 11.24% |
| 2025-09-17 | 3.78 | 3.95 | 3.73 | 3.76 | 0.00% | 19.49 | 8.98% |