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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.87 | 42.41 | 41.10 | 42.41 | +0.99% | 1.13 | 11.24% |
| 2025-08-18 | 41.71 | 43.17 | 41.71 | 41.99 | +2.31% | 1.24 | 12.26% |
| 2025-08-15 | 40.61 | 41.30 | 40.50 | 41.04 | +1.05% | 0.63 | 6.39% |
| 2025-08-14 | 41.85 | 42.22 | 40.62 | 40.62 | -2.70% | 0.98 | 9.85% |
| 2025-08-13 | 41.60 | 41.91 | 41.12 | 41.74 | -0.19% | 0.88 | 8.74% |
| 2025-08-12 | 42.07 | 42.31 | 41.42 | 41.82 | -0.77% | 0.75 | 7.44% |
| 2025-08-11 | 41.66 | 42.41 | 41.64 | 42.15 | +1.26% | 0.64 | 6.37% |
| 2025-08-08 | 42.49 | 42.82 | 41.54 | 41.63 | -2.07% | 0.79 | 7.84% |
| 2025-08-07 | 42.81 | 42.85 | 42.04 | 42.51 | -1.49% | 1.39 | 13.62% |
| 2025-08-06 | 40.14 | 43.37 | 39.91 | 43.15 | +7.62% | 2.40 | 23.51% |
| 2025-08-05 | 39.44 | 40.12 | 39.42 | 40.09 | +1.73% | 0.72 | 7.52% |
| 2025-08-04 | 38.45 | 39.67 | 38.45 | 39.41 | +1.74% | 0.69 | 7.31% |
| 2025-08-01 | 38.47 | 39.13 | 38.40 | 38.74 | +0.41% | 0.46 | 4.93% |
| 2025-07-31 | 39.25 | 39.45 | 38.45 | 38.58 | -1.69% | 0.44 | 4.75% |
| 2025-07-30 | 39.32 | 39.64 | 38.75 | 39.24 | -0.73% | 0.67 | 7.11% |
| 2025-07-29 | 39.63 | 39.71 | 38.99 | 39.53 | -0.12% | 0.60 | 6.36% |
| 2025-07-28 | 39.51 | 40.71 | 39.34 | 39.58 | +0.15% | 0.66 | 6.87% |
| 2025-07-25 | 38.97 | 39.66 | 38.83 | 39.52 | +0.88% | 0.62 | 6.61% |
| 2025-07-24 | 38.85 | 39.21 | 38.45 | 39.17 | +1.10% | 0.67 | 7.20% |
| 2025-07-23 | 39.17 | 39.43 | 38.31 | 38.75 | -1.63% | 0.72 | 7.67% |