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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.68 | 3.85 | 3.64 | 3.76 | +2.17% | 15.66 | 7.37% |
| 2025-09-15 | 3.75 | 3.77 | 3.65 | 3.68 | -1.60% | 8.58 | 4.09% |
| 2025-09-12 | 3.71 | 3.80 | 3.66 | 3.74 | 0.00% | 11.98 | 5.66% |
| 2025-09-11 | 3.61 | 3.82 | 3.56 | 3.74 | +3.60% | 13.62 | 6.45% |
| 2025-09-10 | 3.61 | 3.65 | 3.53 | 3.61 | +0.28% | 7.79 | 3.81% |
| 2025-09-09 | 3.70 | 3.72 | 3.57 | 3.60 | -5.26% | 12.79 | 6.20% |
| 2025-09-08 | 3.88 | 4.06 | 3.77 | 3.80 | -1.81% | 15.71 | 7.14% |
| 2025-09-05 | 3.74 | 3.93 | 3.68 | 3.87 | +4.88% | 17.37 | 7.99% |
| 2025-09-04 | 3.99 | 4.10 | 3.65 | 3.69 | -9.11% | 20.68 | 9.60% |
| 2025-09-03 | 4.00 | 4.33 | 3.82 | 4.06 | +0.99% | 26.51 | 11.45% |
| 2025-09-02 | 3.94 | 4.20 | 3.80 | 4.02 | +4.15% | 34.60 | 15.25% |
| 2025-09-01 | 3.43 | 3.86 | 3.43 | 3.86 | +9.97% | 22.90 | 10.68% |
| 2025-08-29 | 3.73 | 3.76 | 3.51 | 3.51 | -10.00% | 20.42 | 10.11% |
| 2025-08-28 | 3.78 | 4.10 | 3.60 | 3.90 | 0.00% | 34.87 | 15.93% |
| 2025-08-27 | 3.91 | 4.09 | 3.70 | 3.90 | +4.84% | 45.21 | 20.00% |
| 2025-08-26 | 3.63 | 3.72 | 3.47 | 3.72 | +10.06% | 29.80 | 14.31% |
| 2025-08-25 | 3.32 | 3.38 | 3.15 | 3.38 | +10.10% | 7.83 | 4.18% |
| 2025-08-22 | 2.79 | 3.07 | 2.77 | 3.07 | +10.04% | 5.57 | 3.26% |
| 2025-08-21 | 3.00 | 3.00 | 2.77 | 2.79 | -3.12% | 12.41 | 7.60% |
| 2025-08-20 | 2.61 | 2.88 | 2.59 | 2.88 | +9.92% | 6.30 | 4.02% |