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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.44 | 15.44 | 15.44 | 15.44 | -9.97% | 3.69 | 2.50% |
| 2026-02-12 | 17.15 | 17.15 | 17.15 | 17.15 | -10.02% | 4.82 | 2.94% |
| 2026-02-11 | 18.95 | 21.42 | 18.50 | 19.06 | -3.64% | 76.35 | 40.08% |
| 2026-02-10 | 19.15 | 20.00 | 17.98 | 19.78 | -1.00% | 65.28 | 36.66% |
| 2026-02-09 | 19.28 | 21.28 | 19.28 | 19.98 | -1.96% | 79.11 | 41.24% |
| 2026-02-06 | 18.90 | 20.77 | 18.90 | 20.38 | +7.94% | 82.34 | 42.45% |
| 2026-02-05 | 17.54 | 19.29 | 17.02 | 18.88 | +7.21% | 71.09 | 40.36% |
| 2026-02-04 | 17.61 | 17.61 | 17.11 | 17.61 | +9.99% | 19.18 | 11.42% |
| 2026-02-03 | 14.60 | 16.01 | 14.48 | 16.01 | +10.03% | 23.94 | 16.36% |
| 2026-02-02 | 14.15 | 15.32 | 14.08 | 14.55 | -1.02% | 38.38 | 27.19% |
| 2026-01-30 | 14.13 | 15.21 | 13.66 | 14.70 | +3.96% | 44.07 | 31.66% |
| 2026-01-29 | 14.88 | 15.71 | 14.04 | 14.14 | -2.68% | 50.72 | 35.83% |
| 2026-01-28 | 13.08 | 14.53 | 12.50 | 14.53 | +9.99% | 33.07 | 26.06% |
| 2026-01-27 | 12.54 | 14.10 | 12.54 | 13.21 | -3.65% | 30.89 | 24.57% |
| 2026-01-26 | 14.52 | 14.82 | 13.19 | 13.71 | +1.26% | 49.21 | 36.76% |
| 2026-01-23 | 13.50 | 13.54 | 13.29 | 13.54 | +9.99% | 9.20 | 7.15% |
| 2026-01-22 | 11.78 | 12.31 | 11.78 | 12.31 | +10.01% | 12.69 | 10.94% |
| 2026-01-21 | 10.15 | 11.19 | 9.93 | 11.19 | +10.03% | 18.85 | 18.54% |
| 2026-01-20 | 11.03 | 11.19 | 9.91 | 10.17 | -5.75% | 17.47 | 17.81% |
| 2026-01-19 | 10.21 | 12.06 | 10.21 | 10.79 | -4.85% | 29.02 | 28.74% |