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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.34 | 11.34 | 11.34 | 11.34 | -10.00% | 1.26 | 1.17% |
| 2026-01-15 | 12.80 | 13.00 | 12.60 | 12.60 | -10.00% | 3.89 | 3.21% |
| 2026-01-14 | 13.00 | 14.62 | 12.47 | 14.00 | +5.34% | 44.87 | 34.21% |
| 2026-01-13 | 12.57 | 13.29 | 12.08 | 13.29 | +10.02% | 48.24 | 39.34% |
| 2026-01-12 | 12.08 | 12.08 | 12.08 | 12.08 | +10.02% | 1.96 | 1.70% |
| 2026-01-09 | 10.98 | 10.98 | 10.98 | 10.98 | +10.02% | 2.83 | 2.70% |
| 2026-01-08 | 9.10 | 9.98 | 8.89 | 9.98 | +10.03% | 16.65 | 18.34% |
| 2026-01-07 | 9.08 | 9.18 | 8.86 | 9.07 | -2.26% | 14.64 | 17.08% |
| 2026-01-06 | 8.66 | 9.54 | 8.59 | 9.28 | +7.04% | 23.09 | 26.44% |
| 2026-01-05 | 8.81 | 8.98 | 8.60 | 8.67 | -5.76% | 15.04 | 18.07% |
| 2025-12-31 | 8.59 | 9.39 | 8.15 | 9.20 | +7.23% | 26.14 | 31.38% |
| 2025-12-30 | 7.72 | 8.58 | 7.64 | 8.58 | +10.00% | 16.13 | 20.40% |
| 2025-12-29 | 7.91 | 7.97 | 7.69 | 7.80 | -4.53% | 11.77 | 15.80% |
| 2025-12-26 | 7.65 | 8.42 | 7.49 | 8.17 | +6.80% | 19.09 | 24.46% |
| 2025-12-25 | 7.43 | 7.77 | 7.35 | 7.65 | +2.14% | 7.95 | 11.03% |
| 2025-12-24 | 7.05 | 7.78 | 7.02 | 7.49 | +5.79% | 7.51 | 10.52% |
| 2025-12-23 | 7.18 | 7.22 | 7.06 | 7.08 | -1.26% | 1.83 | 2.70% |
| 2025-12-22 | 7.13 | 7.24 | 7.10 | 7.17 | -0.83% | 1.93 | 2.81% |
| 2025-12-19 | 7.19 | 7.32 | 7.16 | 7.23 | -0.96% | 2.76 | 4.01% |
| 2025-12-18 | 6.85 | 7.50 | 6.85 | 7.30 | +5.19% | 4.71 | 6.81% |