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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.15 | 9.19 | 8.80 | 8.83 | -6.16% | 18.74 | 21.97% |
| 2025-08-18 | 8.66 | 9.68 | 8.66 | 9.41 | +6.21% | 27.90 | 31.94% |
| 2025-08-15 | 8.43 | 9.12 | 8.12 | 8.86 | +6.88% | 31.18 | 37.66% |
| 2025-08-14 | 7.46 | 8.29 | 7.36 | 8.29 | +9.95% | 22.52 | 29.52% |
| 2025-08-13 | 7.36 | 7.73 | 7.30 | 7.54 | +2.31% | 9.91 | 13.74% |
| 2025-08-12 | 7.51 | 7.60 | 7.30 | 7.37 | -1.34% | 6.55 | 9.28% |
| 2025-08-11 | 7.42 | 7.59 | 7.41 | 7.47 | -0.53% | 7.60 | 10.66% |
| 2025-08-08 | 7.20 | 7.88 | 7.20 | 7.51 | +3.59% | 13.94 | 19.16% |
| 2025-08-07 | 7.45 | 7.45 | 7.20 | 7.25 | -2.68% | 6.62 | 9.57% |
| 2025-08-06 | 7.14 | 7.57 | 7.14 | 7.45 | +2.19% | 9.64 | 13.68% |
| 2025-08-05 | 7.01 | 7.39 | 7.00 | 7.29 | +3.99% | 8.71 | 12.55% |
| 2025-08-04 | 6.81 | 7.06 | 6.76 | 7.01 | +1.15% | 3.01 | 4.53% |
| 2025-08-01 | 7.13 | 7.13 | 6.92 | 6.93 | -2.53% | 3.82 | 5.73% |
| 2025-07-31 | 7.30 | 7.30 | 7.09 | 7.11 | -3.13% | 5.39 | 7.90% |
| 2025-07-30 | 7.14 | 7.50 | 7.07 | 7.34 | +2.37% | 8.16 | 11.73% |
| 2025-07-29 | 7.24 | 7.24 | 7.06 | 7.17 | -1.65% | 4.92 | 7.23% |
| 2025-07-28 | 7.12 | 7.34 | 7.10 | 7.29 | +1.53% | 4.94 | 7.12% |
| 2025-07-25 | 7.35 | 7.35 | 7.15 | 7.18 | -2.71% | 6.01 | 8.74% |
| 2025-07-24 | 7.23 | 7.39 | 7.21 | 7.38 | +0.55% | 6.00 | 8.59% |
| 2025-07-23 | 7.89 | 7.90 | 7.33 | 7.34 | -5.17% | 11.04 | 15.42% |