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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.42 | 7.98 | 7.40 | 7.74 | +6.03% | 17.06 | 23.23% |
| 2025-07-21 | 7.18 | 7.36 | 7.15 | 7.30 | +1.67% | 7.71 | 11.16% |
| 2025-07-18 | 7.20 | 7.28 | 7.13 | 7.18 | -0.83% | 6.14 | 8.94% |
| 2025-07-17 | 7.21 | 7.27 | 7.10 | 7.24 | -1.50% | 8.41 | 12.26% |
| 2025-07-16 | 7.10 | 7.55 | 6.86 | 7.35 | +1.10% | 11.62 | 16.94% |
| 2025-07-15 | 7.20 | 7.45 | 7.10 | 7.27 | +0.69% | 11.05 | 15.86% |
| 2025-07-14 | 7.41 | 7.47 | 7.18 | 7.22 | -2.43% | 11.13 | 15.96% |
| 2025-07-11 | 7.68 | 7.73 | 7.17 | 7.40 | -1.99% | 14.16 | 20.09% |
| 2025-07-10 | 8.00 | 8.28 | 7.52 | 7.55 | -6.09% | 25.44 | 34.39% |
| 2025-07-09 | 7.26 | 8.04 | 7.26 | 8.04 | +9.99% | 28.59 | 38.49% |
| 2025-07-08 | 7.03 | 7.58 | 6.83 | 7.31 | +6.10% | 22.62 | 32.46% |
| 2025-07-07 | 6.82 | 7.25 | 6.54 | 6.89 | +1.47% | 16.34 | 24.68% |
| 2025-07-04 | 7.30 | 7.54 | 6.79 | 6.79 | -9.71% | 22.08 | 32.33% |
| 2025-07-03 | 7.52 | 7.52 | 7.27 | 7.52 | +9.94% | 15.80 | 22.11% |
| 2025-07-02 | 6.84 | 6.84 | 6.84 | 6.84 | +9.97% | 3.80 | 5.82% |
| 2025-07-01 | 6.14 | 6.40 | 6.10 | 6.22 | +1.47% | 9.34 | 15.76% |
| 2025-06-30 | 6.14 | 6.22 | 6.07 | 6.13 | +0.66% | 7.38 | 12.59% |
| 2025-06-27 | 6.40 | 6.40 | 6.07 | 6.09 | -4.09% | 12.25 | 20.75% |
| 2025-06-26 | 5.73 | 6.35 | 5.73 | 6.35 | +10.05% | 11.45 | 19.51% |
| 2025-06-25 | 5.70 | 5.97 | 5.67 | 5.77 | +1.58% | 6.33 | 11.40% |