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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.52 | 5.70 | 5.52 | 5.68 | +0.71% | 4.38 | 8.17% |
| 2025-06-23 | 5.39 | 5.71 | 5.33 | 5.64 | +3.11% | 3.71 | 6.96% |
| 2025-06-20 | 5.60 | 5.64 | 5.31 | 5.47 | -3.01% | 4.10 | 7.88% |
| 2025-06-19 | 6.01 | 6.05 | 5.60 | 5.64 | -7.39% | 6.76 | 12.24% |
| 2025-06-18 | 5.88 | 6.22 | 5.85 | 6.09 | +2.35% | 8.18 | 14.05% |
| 2025-06-17 | 5.95 | 6.05 | 5.81 | 5.95 | -1.00% | 5.25 | 9.31% |
| 2025-06-16 | 5.79 | 6.10 | 5.73 | 6.01 | +2.04% | 6.39 | 11.21% |
| 2025-06-13 | 5.79 | 6.00 | 5.71 | 5.89 | +0.51% | 6.18 | 11.00% |
| 2025-06-12 | 5.89 | 6.02 | 5.82 | 5.86 | -1.35% | 5.07 | 8.98% |
| 2025-06-11 | 5.90 | 6.09 | 5.85 | 5.94 | +0.17% | 5.71 | 10.04% |
| 2025-06-10 | 6.11 | 6.15 | 5.84 | 5.93 | -3.26% | 7.23 | 12.67% |
| 2025-06-09 | 6.09 | 6.22 | 6.02 | 6.13 | +2.17% | 7.88 | 13.49% |
| 2025-06-06 | 6.11 | 6.29 | 5.96 | 6.00 | -4.61% | 10.31 | 17.74% |
| 2025-06-05 | 6.35 | 6.68 | 6.16 | 6.29 | -1.26% | 17.07 | 27.90% |
| 2025-06-04 | 5.78 | 6.37 | 5.72 | 6.37 | +10.02% | 8.99 | 15.45% |
| 2025-06-03 | 5.61 | 6.00 | 5.58 | 5.79 | -1.53% | 8.82 | 16.09% |
| 2025-05-30 | 5.67 | 6.29 | 5.46 | 5.88 | +1.03% | 13.29 | 24.19% |
| 2025-05-29 | 5.70 | 6.05 | 5.66 | 5.82 | +4.11% | 16.42 | 29.40% |
| 2025-05-28 | 5.10 | 5.59 | 5.10 | 5.59 | +10.04% | 7.68 | 14.97% |
| 2025-05-27 | 5.00 | 5.15 | 4.90 | 5.08 | +0.59% | 3.77 | 7.86% |