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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.75 | 39.74 | 38.47 | 39.39 | +1.45% | 1.10 | 11.60% |
| 2025-07-21 | 38.55 | 38.84 | 38.32 | 38.83 | +0.26% | 0.68 | 8.64% |
| 2025-07-18 | 39.33 | 39.33 | 38.43 | 38.73 | -1.71% | 0.95 | 11.96% |
| 2025-07-17 | 37.38 | 39.64 | 37.16 | 39.40 | +5.42% | 1.79 | 22.44% |
| 2025-07-16 | 37.17 | 37.50 | 37.08 | 37.37 | +0.40% | 0.26 | 3.33% |
| 2025-07-15 | 37.75 | 37.75 | 36.90 | 37.23 | -1.28% | 0.38 | 4.99% |
| 2025-07-14 | 37.46 | 37.73 | 37.19 | 37.71 | +0.63% | 0.30 | 3.86% |
| 2025-07-11 | 37.76 | 37.76 | 37.07 | 37.47 | -0.16% | 0.37 | 4.85% |
| 2025-07-10 | 37.67 | 37.92 | 37.36 | 37.53 | -0.47% | 0.34 | 4.47% |
| 2025-07-09 | 38.35 | 38.49 | 37.64 | 37.71 | -1.34% | 0.42 | 5.39% |
| 2025-07-08 | 37.26 | 38.64 | 37.14 | 38.22 | +2.57% | 0.65 | 8.37% |
| 2025-07-07 | 37.03 | 37.36 | 36.59 | 37.27 | +0.72% | 0.31 | 4.14% |
| 2025-07-04 | 37.59 | 37.67 | 36.89 | 37.00 | -2.27% | 0.45 | 5.83% |
| 2025-07-03 | 37.76 | 38.26 | 37.49 | 37.86 | -0.03% | 0.35 | 4.55% |
| 2025-07-02 | 38.05 | 38.70 | 37.53 | 37.87 | -0.44% | 0.47 | 5.99% |
| 2025-07-01 | 38.40 | 39.02 | 37.83 | 38.04 | -0.72% | 0.54 | 6.87% |
| 2025-06-30 | 37.25 | 38.32 | 36.78 | 38.31 | +3.28% | 0.74 | 9.50% |
| 2025-06-27 | 37.27 | 37.40 | 36.92 | 37.10 | -0.19% | 0.36 | 4.72% |
| 2025-06-26 | 36.99 | 37.64 | 36.82 | 37.17 | +0.35% | 0.50 | 6.59% |
| 2025-06-25 | 37.12 | 37.17 | 36.46 | 37.04 | +0.21% | 0.35 | 4.60% |