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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.93 | 5.06 | 4.86 | 5.05 | +3.70% | 3.46 | 7.25% |
| 2025-05-23 | 5.00 | 5.07 | 4.86 | 4.87 | -2.21% | 3.33 | 7.02% |
| 2025-05-22 | 5.13 | 5.20 | 4.98 | 4.98 | -4.05% | 4.11 | 8.51% |
| 2025-05-21 | 5.19 | 5.37 | 5.17 | 5.19 | -0.76% | 4.74 | 9.45% |
| 2025-05-20 | 5.18 | 5.31 | 5.09 | 5.23 | +0.38% | 4.86 | 9.81% |
| 2025-05-19 | 5.30 | 5.35 | 5.13 | 5.21 | -1.51% | 4.18 | 8.41% |
| 2025-05-16 | 5.19 | 5.47 | 5.15 | 5.29 | +0.95% | 6.30 | 12.29% |
| 2025-05-15 | 5.43 | 5.45 | 5.21 | 5.24 | -4.90% | 5.67 | 11.26% |
| 2025-05-14 | 5.24 | 5.76 | 5.14 | 5.51 | +3.57% | 9.95 | 19.11% |
| 2025-05-13 | 5.21 | 5.49 | 5.19 | 5.32 | +2.31% | 7.06 | 13.88% |
| 2025-05-12 | 5.11 | 5.31 | 5.02 | 5.20 | +0.97% | 5.66 | 11.41% |
| 2025-05-09 | 5.30 | 5.34 | 5.13 | 5.15 | -6.36% | 6.74 | 13.53% |
| 2025-05-08 | 5.25 | 5.60 | 5.20 | 5.50 | +4.76% | 13.75 | 26.77% |
| 2025-05-07 | 4.83 | 5.25 | 4.71 | 5.25 | +10.06% | 8.48 | 18.04% |
| 2025-05-06 | 4.67 | 4.79 | 4.61 | 4.77 | +4.15% | 5.63 | 12.50% |