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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.45 | 7.89 | 7.36 | 7.70 | +2.67% | 4.80 | 6.55% |
| 2025-11-18 | 7.67 | 7.67 | 7.47 | 7.50 | -2.85% | 2.35 | 3.27% |
| 2025-11-17 | 7.67 | 7.78 | 7.61 | 7.72 | +2.12% | 2.99 | 4.06% |
| 2025-11-14 | 7.45 | 7.66 | 7.43 | 7.56 | +1.07% | 2.52 | 3.50% |
| 2025-11-13 | 7.45 | 7.52 | 7.40 | 7.48 | +0.27% | 1.83 | 2.55% |
| 2025-11-12 | 7.62 | 7.62 | 7.42 | 7.46 | -2.10% | 2.63 | 3.68% |
| 2025-11-11 | 7.76 | 7.81 | 7.61 | 7.62 | -1.80% | 2.86 | 3.90% |
| 2025-11-10 | 7.88 | 7.89 | 7.73 | 7.76 | -2.02% | 3.63 | 4.89% |
| 2025-11-07 | 7.91 | 8.08 | 7.87 | 7.92 | -0.50% | 3.76 | 4.95% |
| 2025-11-06 | 8.06 | 8.09 | 7.92 | 7.96 | -1.85% | 3.28 | 4.31% |
| 2025-11-05 | 7.90 | 8.15 | 7.84 | 8.11 | +1.76% | 4.45 | 5.80% |
| 2025-11-04 | 7.95 | 8.05 | 7.92 | 7.97 | -0.25% | 2.72 | 3.57% |
| 2025-11-03 | 7.92 | 7.99 | 7.84 | 7.99 | +1.27% | 2.97 | 3.94% |
| 2025-10-31 | 7.90 | 8.01 | 7.86 | 7.89 | -0.38% | 3.31 | 4.38% |
| 2025-10-30 | 8.07 | 8.09 | 7.92 | 7.92 | -2.22% | 4.67 | 6.12% |
| 2025-10-29 | 8.19 | 8.23 | 8.03 | 8.10 | -2.06% | 5.70 | 7.38% |
| 2025-10-28 | 8.17 | 8.43 | 8.11 | 8.27 | +1.10% | 8.23 | 10.43% |
| 2025-10-27 | 8.18 | 8.27 | 8.04 | 8.18 | -2.62% | 10.36 | 13.31% |
| 2025-10-24 | 7.91 | 8.68 | 7.88 | 8.40 | +6.46% | 15.04 | 18.57% |
| 2025-10-23 | 8.08 | 8.09 | 7.85 | 7.89 | -4.13% | 5.51 | 7.29% |