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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.72 | 12.09 | 11.34 | 11.46 | -3.94% | 11.40 | 10.19% |
| 2026-03-20 | 12.65 | 12.71 | 11.90 | 11.93 | -7.38% | 12.95 | 11.07% |
| 2026-03-19 | 13.16 | 13.24 | 12.75 | 12.88 | -4.80% | 11.28 | 9.12% |
| 2026-03-18 | 13.48 | 13.62 | 13.00 | 13.53 | +0.37% | 16.27 | 12.82% |
| 2026-03-17 | 13.82 | 14.34 | 13.39 | 13.48 | -5.00% | 24.75 | 18.73% |
| 2026-03-16 | 13.88 | 14.55 | 13.39 | 14.19 | +7.26% | 34.41 | 25.61% |
| 2026-03-13 | 13.76 | 13.85 | 13.20 | 13.23 | -3.78% | 7.68 | 6.00% |
| 2026-03-12 | 14.02 | 14.11 | 13.68 | 13.75 | -2.69% | 7.49 | 5.67% |
| 2026-03-11 | 14.66 | 14.67 | 14.00 | 14.13 | -2.28% | 9.53 | 7.04% |
| 2026-03-10 | 14.32 | 14.65 | 14.28 | 14.46 | +1.97% | 10.69 | 7.74% |
| 2026-03-09 | 13.91 | 14.24 | 13.66 | 14.18 | -0.70% | 10.38 | 7.79% |
| 2026-03-06 | 14.34 | 14.60 | 14.14 | 14.28 | -1.04% | 9.97 | 7.28% |
| 2026-03-05 | 14.50 | 14.68 | 14.25 | 14.43 | +1.26% | 10.87 | 7.89% |
| 2026-03-04 | 13.73 | 14.40 | 13.73 | 14.25 | +2.96% | 14.82 | 10.92% |
| 2026-03-03 | 15.33 | 15.40 | 13.80 | 13.84 | -9.60% | 24.10 | 17.61% |
| 2026-03-02 | 15.70 | 16.19 | 15.28 | 15.31 | -2.55% | 24.28 | 16.27% |
| 2026-02-27 | 15.66 | 16.48 | 15.45 | 15.71 | +0.32% | 27.60 | 18.13% |
| 2026-02-26 | 16.09 | 16.21 | 15.53 | 15.66 | -2.73% | 29.05 | 19.32% |
| 2026-02-25 | 14.81 | 16.73 | 14.66 | 16.10 | +5.85% | 47.28 | 31.07% |
| 2026-02-24 | 14.70 | 16.16 | 14.30 | 15.21 | -1.49% | 48.31 | 33.38% |