科力装备 sz.301552
29.80
+2.65%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.19 | 29.91 | 28.81 | 29.80 | +2.65% | 0.31 | 3.38% |
| 2026-05-21 | 29.68 | 30.17 | 28.95 | 29.03 | -2.32% | 0.37 | 4.00% |
| 2026-05-20 | 30.34 | 30.34 | 29.35 | 29.72 | -1.59% | 0.37 | 4.00% |
| 2026-05-19 | 30.45 | 30.67 | 29.86 | 30.20 | -0.82% | 0.38 | 4.11% |
| 2026-05-18 | 30.88 | 30.95 | 30.21 | 30.45 | -0.68% | 0.42 | 4.49% |
| 2026-05-15 | 30.46 | 31.06 | 30.38 | 30.66 | +0.66% | 0.42 | 4.43% |
| 2026-05-14 | 31.15 | 31.25 | 30.42 | 30.46 | -2.22% | 0.44 | 4.62% |
| 2026-05-13 | 31.48 | 31.63 | 31.10 | 31.15 | -0.57% | 0.50 | 5.18% |
| 2026-05-12 | 31.67 | 31.78 | 31.02 | 31.33 | -1.07% | 0.62 | 6.35% |
| 2026-05-11 | 32.01 | 32.18 | 31.40 | 31.67 | -0.47% | 0.78 | 7.90% |
| 2026-05-08 | 42.02 | 42.77 | 41.62 | 42.37 | +1.00% | 0.96 | 9.55% |
| 2026-05-07 | 41.35 | 41.98 | 41.02 | 41.95 | +1.97% | 0.65 | 6.55% |
| 2026-05-06 | 40.94 | 41.39 | 40.67 | 41.14 | +0.49% | 0.70 | 7.16% |
| 2026-04-30 | 39.90 | 42.70 | 39.83 | 40.94 | +2.22% | 0.81 | 8.27% |
| 2026-04-29 | 39.39 | 40.27 | 39.19 | 40.05 | +2.85% | 0.58 | 6.12% |
| 2026-04-28 | 39.80 | 39.80 | 38.60 | 38.94 | -2.19% | 0.48 | 5.14% |
| 2026-04-27 | 39.56 | 39.85 | 38.83 | 39.81 | +0.58% | 0.63 | 6.77% |
| 2026-04-24 | 41.21 | 41.48 | 39.23 | 39.58 | -6.83% | 1.39 | 14.60% |
| 2026-04-23 | 44.21 | 44.21 | 42.16 | 42.48 | -3.96% | 1.00 | 9.85% |
| 2026-04-22 | 43.46 | 44.34 | 43.11 | 44.23 | +1.56% | 0.94 | 8.98% |