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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.87 | 8.20 | 7.87 | 8.16 | +2.90% | 5.18 | 6.72% |
| 2025-09-15 | 8.01 | 8.04 | 7.85 | 7.93 | -1.73% | 3.47 | 4.59% |
| 2025-09-12 | 8.12 | 8.19 | 8.02 | 8.07 | -0.62% | 4.25 | 5.50% |
| 2025-09-11 | 7.90 | 8.25 | 7.86 | 8.12 | +2.40% | 5.09 | 6.56% |
| 2025-09-10 | 7.78 | 8.09 | 7.78 | 7.93 | +1.28% | 3.37 | 4.42% |
| 2025-09-09 | 8.06 | 8.06 | 7.83 | 7.83 | -3.09% | 3.30 | 4.36% |
| 2025-09-08 | 8.00 | 8.18 | 7.92 | 8.08 | +0.75% | 3.50 | 4.54% |
| 2025-09-05 | 7.88 | 8.04 | 7.61 | 8.02 | +2.30% | 4.43 | 5.89% |
| 2025-09-04 | 7.71 | 7.90 | 7.61 | 7.84 | +1.03% | 4.25 | 5.72% |
| 2025-09-03 | 8.20 | 8.32 | 7.68 | 7.76 | -5.71% | 5.52 | 7.28% |
| 2025-09-02 | 8.50 | 8.50 | 8.18 | 8.23 | -3.40% | 5.06 | 6.41% |
| 2025-09-01 | 8.50 | 8.58 | 8.39 | 8.52 | -1.84% | 6.18 | 7.64% |
| 2025-08-29 | 8.38 | 8.88 | 8.30 | 8.68 | +3.70% | 9.45 | 11.50% |
| 2025-08-28 | 8.18 | 8.42 | 8.16 | 8.37 | +2.32% | 6.07 | 7.66% |
| 2025-08-27 | 8.45 | 8.56 | 8.17 | 8.18 | -3.65% | 7.70 | 9.65% |
| 2025-08-26 | 8.69 | 8.69 | 8.42 | 8.49 | -3.19% | 8.38 | 10.31% |
| 2025-08-25 | 8.60 | 8.95 | 8.52 | 8.77 | +1.04% | 10.78 | 12.95% |
| 2025-08-22 | 8.80 | 8.84 | 8.55 | 8.68 | -3.34% | 10.74 | 13.02% |
| 2025-08-21 | 8.64 | 9.13 | 8.51 | 8.98 | +3.70% | 15.13 | 17.98% |
| 2025-08-20 | 8.68 | 8.98 | 8.44 | 8.66 | -1.93% | 11.53 | 13.81% |