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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.30 | 8.68 | 8.08 | 8.23 | -3.18% | 10.25 | 12.95% |
| 2025-10-21 | 8.50 | 8.79 | 8.40 | 8.50 | -0.93% | 11.04 | 13.47% |
| 2025-10-20 | 8.25 | 8.86 | 8.15 | 8.58 | +5.67% | 10.46 | 12.99% |
| 2025-10-17 | 8.18 | 8.47 | 8.01 | 8.12 | -2.75% | 6.63 | 8.44% |
| 2025-10-16 | 8.01 | 8.63 | 7.90 | 8.35 | +3.86% | 8.96 | 11.40% |
| 2025-10-15 | 8.21 | 8.21 | 7.83 | 8.04 | -1.95% | 6.78 | 8.93% |
| 2025-10-14 | 7.85 | 8.38 | 7.83 | 8.20 | +5.40% | 10.66 | 13.70% |
| 2025-10-13 | 7.32 | 7.79 | 7.25 | 7.78 | +3.05% | 5.06 | 6.92% |
| 2025-10-10 | 7.54 | 7.80 | 7.46 | 7.55 | +0.27% | 3.71 | 5.09% |
| 2025-10-09 | 7.39 | 7.55 | 7.37 | 7.53 | +2.17% | 2.89 | 4.04% |
| 2025-09-30 | 7.35 | 7.43 | 7.31 | 7.37 | -0.54% | 1.98 | 2.82% |
| 2025-09-29 | 7.27 | 7.46 | 7.11 | 7.41 | +1.93% | 2.79 | 4.01% |
| 2025-09-26 | 7.44 | 7.45 | 7.21 | 7.27 | -2.42% | 2.59 | 3.71% |
| 2025-09-25 | 7.58 | 7.59 | 7.45 | 7.45 | -1.97% | 2.68 | 3.74% |
| 2025-09-24 | 7.57 | 7.62 | 7.45 | 7.60 | -2.56% | 3.74 | 5.20% |
| 2025-09-23 | 7.96 | 8.06 | 7.69 | 7.80 | +2.23% | 4.72 | 6.29% |
| 2025-09-22 | 7.75 | 7.77 | 7.53 | 7.63 | -1.80% | 3.14 | 4.33% |
| 2025-09-19 | 7.85 | 7.97 | 7.73 | 7.77 | -1.89% | 2.89 | 3.88% |
| 2025-09-18 | 8.00 | 8.12 | 7.84 | 7.92 | -1.00% | 4.28 | 5.59% |
| 2025-09-17 | 8.08 | 8.08 | 7.97 | 8.00 | -1.96% | 3.52 | 4.61% |