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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.00 | 7.01 | 6.75 | 6.94 | -1.00% | 2.01 | 3.07% |
| 2025-12-16 | 7.24 | 7.28 | 6.99 | 7.01 | -4.10% | 2.65 | 3.93% |
| 2025-12-15 | 7.21 | 7.39 | 7.19 | 7.31 | +0.83% | 2.20 | 3.15% |
| 2025-12-12 | 7.14 | 7.38 | 7.13 | 7.25 | +1.40% | 2.30 | 3.30% |
| 2025-12-11 | 7.29 | 7.32 | 7.13 | 7.15 | -1.79% | 1.68 | 2.44% |
| 2025-12-10 | 7.33 | 7.38 | 7.22 | 7.28 | -0.68% | 1.31 | 1.88% |
| 2025-12-09 | 7.40 | 7.53 | 7.33 | 7.33 | -1.61% | 2.25 | 3.18% |
| 2025-12-08 | 7.28 | 7.53 | 7.28 | 7.45 | +2.34% | 3.48 | 4.91% |
| 2025-12-05 | 7.19 | 7.30 | 7.13 | 7.28 | +1.25% | 1.49 | 2.17% |
| 2025-12-04 | 7.25 | 7.28 | 7.17 | 7.19 | -2.18% | 2.04 | 2.97% |
| 2025-12-03 | 7.23 | 7.46 | 7.22 | 7.35 | +1.94% | 3.39 | 4.83% |
| 2025-12-02 | 7.28 | 7.29 | 7.18 | 7.21 | -0.96% | 1.15 | 1.67% |
| 2025-12-01 | 7.23 | 7.33 | 7.23 | 7.28 | +0.41% | 1.38 | 1.99% |
| 2025-11-28 | 7.17 | 7.25 | 7.16 | 7.25 | +1.40% | 1.21 | 1.76% |
| 2025-11-27 | 7.20 | 7.23 | 7.13 | 7.15 | -0.69% | 1.21 | 1.76% |
| 2025-11-26 | 7.32 | 7.32 | 7.19 | 7.20 | -1.77% | 1.55 | 2.23% |
| 2025-11-25 | 7.26 | 7.39 | 7.21 | 7.33 | +0.14% | 1.81 | 2.59% |
| 2025-11-24 | 7.15 | 7.38 | 7.15 | 7.32 | +2.52% | 2.02 | 2.91% |
| 2025-11-21 | 7.35 | 7.42 | 7.11 | 7.14 | -4.29% | 2.57 | 3.73% |
| 2025-11-20 | 7.56 | 7.56 | 7.46 | 7.46 | -3.12% | 2.53 | 3.54% |