巨力索具 sz.002342
13.17
+2.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.64 | 13.60 | 12.36 | 13.17 | +2.97% | 34.97 | 27.84% |
| 2026-05-21 | 13.22 | 13.59 | 12.79 | 12.79 | -9.99% | 38.98 | 31.34% |
| 2026-05-20 | 14.17 | 15.74 | 14.17 | 14.21 | -9.72% | 52.48 | 37.91% |
| 2026-05-19 | 15.74 | 15.74 | 15.74 | 15.74 | -10.01% | 0.47 | 0.31% |
| 2026-05-18 | 17.49 | 17.49 | 17.49 | 17.49 | -9.98% | 1.28 | 0.77% |
| 2026-05-15 | 19.35 | 20.35 | 18.89 | 19.43 | -2.41% | 29.28 | 15.68% |
| 2026-05-14 | 20.21 | 21.00 | 18.63 | 19.91 | -2.69% | 43.52 | 23.18% |
| 2026-05-13 | 20.25 | 21.22 | 19.88 | 20.46 | +0.29% | 37.64 | 19.11% |
| 2026-05-12 | 21.83 | 21.95 | 20.05 | 20.40 | -7.98% | 47.40 | 23.96% |
| 2026-05-11 | 21.63 | 22.78 | 21.47 | 22.17 | +0.27% | 58.09 | 27.39% |
| 2026-05-08 | 22.12 | 24.00 | 21.36 | 22.11 | -0.05% | 76.19 | 35.60% |
| 2026-05-07 | 19.90 | 22.12 | 19.76 | 22.12 | +9.99% | 57.07 | 28.58% |
| 2026-05-06 | 19.65 | 20.60 | 19.40 | 20.11 | +1.51% | 42.41 | 22.01% |
| 2026-04-30 | 18.93 | 20.30 | 18.86 | 19.81 | +4.81% | 41.82 | 22.41% |
| 2026-04-29 | 18.13 | 19.30 | 18.00 | 18.90 | +2.27% | 35.93 | 19.92% |
| 2026-04-28 | 18.44 | 18.94 | 17.77 | 18.48 | +0.33% | 35.57 | 20.16% |
| 2026-04-27 | 18.29 | 19.08 | 17.49 | 18.42 | -3.31% | 31.60 | 17.97% |
| 2026-04-24 | 18.78 | 20.21 | 18.11 | 19.05 | +0.47% | 49.49 | 27.11% |
| 2026-04-23 | 19.63 | 20.25 | 18.68 | 18.96 | -5.91% | 40.95 | 22.24% |
| 2026-04-22 | 20.32 | 21.31 | 20.02 | 20.15 | -5.93% | 57.63 | 29.36% |