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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.00 | 21.42 | 18.47 | 21.42 | +10.02% | 56.71 | 30.30% |
| 2026-04-20 | 19.20 | 20.00 | 18.80 | 19.47 | +2.15% | 53.77 | 29.07% |
| 2026-04-17 | 18.07 | 19.30 | 18.01 | 19.06 | +2.97% | 41.84 | 23.42% |
| 2026-04-16 | 18.01 | 19.68 | 17.50 | 18.51 | +1.20% | 53.77 | 30.68% |
| 2026-04-15 | 17.03 | 18.71 | 16.80 | 18.29 | +6.65% | 51.62 | 30.07% |
| 2026-04-14 | 16.34 | 17.21 | 16.01 | 17.15 | +4.96% | 48.28 | 30.31% |
| 2026-04-13 | 15.56 | 16.66 | 15.56 | 16.34 | +5.42% | 43.38 | 28.03% |
| 2026-04-10 | 16.00 | 16.66 | 15.42 | 15.50 | -0.58% | 57.00 | 37.48% |
| 2026-04-09 | 14.50 | 15.59 | 14.50 | 15.59 | +10.02% | 41.59 | 28.56% |
| 2026-04-08 | 13.10 | 14.17 | 12.95 | 14.17 | +10.02% | 17.56 | 13.59% |
| 2026-04-07 | 12.73 | 13.18 | 12.50 | 12.88 | +0.78% | 14.86 | 12.11% |
| 2026-04-03 | 13.69 | 13.78 | 12.71 | 12.78 | -7.39% | 20.58 | 16.54% |
| 2026-04-02 | 14.18 | 14.68 | 13.70 | 13.80 | -3.23% | 28.04 | 20.80% |
| 2026-04-01 | 15.08 | 15.38 | 14.12 | 14.26 | -0.97% | 45.28 | 32.53% |
| 2026-03-31 | 12.96 | 14.40 | 12.81 | 14.40 | +10.01% | 24.90 | 18.45% |
| 2026-03-30 | 12.32 | 13.15 | 12.18 | 13.09 | +5.82% | 23.56 | 19.22% |
| 2026-03-27 | 11.81 | 12.65 | 11.81 | 12.37 | +1.14% | 16.35 | 13.94% |
| 2026-03-26 | 12.01 | 12.69 | 11.82 | 12.23 | +1.83% | 19.65 | 16.83% |
| 2026-03-25 | 12.01 | 12.15 | 11.89 | 12.01 | +1.09% | 6.10 | 5.33% |
| 2026-03-24 | 11.83 | 11.88 | 11.47 | 11.88 | +3.66% | 7.90 | 7.10% |