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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 35.88 | 36.99 | 35.88 | 36.96 | +3.06% | 0.45 | 6.04% |
| 2025-06-23 | 35.45 | 35.91 | 34.81 | 35.86 | +1.14% | 0.20 | 2.71% |
| 2025-06-20 | 35.59 | 36.28 | 35.39 | 35.46 | -0.72% | 0.24 | 3.24% |
| 2025-06-19 | 36.06 | 36.72 | 35.49 | 35.71 | -1.28% | 0.33 | 4.52% |
| 2025-06-18 | 35.75 | 36.23 | 35.42 | 36.18 | +0.72% | 0.23 | 3.14% |
| 2025-06-17 | 36.48 | 36.52 | 35.65 | 35.92 | -1.06% | 0.31 | 4.23% |
| 2025-06-16 | 36.17 | 36.87 | 35.91 | 36.31 | +0.38% | 0.30 | 3.98% |
| 2025-06-13 | 37.10 | 37.51 | 36.06 | 36.17 | -3.20% | 0.46 | 6.07% |
| 2025-06-12 | 37.14 | 37.63 | 36.78 | 37.36 | +0.59% | 0.60 | 7.91% |
| 2025-06-11 | 35.57 | 37.83 | 35.57 | 37.15 | +4.53% | 0.99 | 13.02% |
| 2025-06-10 | 36.50 | 36.52 | 35.29 | 35.54 | -2.57% | 0.42 | 5.77% |
| 2025-06-09 | 36.08 | 36.57 | 35.90 | 36.48 | +1.43% | 0.27 | 3.63% |
| 2025-06-06 | 36.23 | 36.45 | 35.75 | 35.96 | -1.22% | 0.34 | 4.56% |
| 2025-06-05 | 36.31 | 36.52 | 35.86 | 36.41 | +0.27% | 0.26 | 3.52% |
| 2025-06-04 | 36.00 | 36.62 | 36.00 | 36.31 | +0.47% | 0.27 | 3.58% |
| 2025-06-03 | 35.98 | 36.65 | 35.98 | 36.14 | -0.68% | 0.26 | 3.52% |
| 2025-05-30 | 37.52 | 37.67 | 36.23 | 36.39 | -3.69% | 0.47 | 6.18% |
| 2025-05-29 | 37.43 | 38.85 | 37.43 | 37.78 | +0.50% | 0.45 | 5.82% |
| 2025-05-28 | 37.89 | 38.82 | 37.34 | 37.59 | -0.78% | 0.46 | 5.96% |
| 2025-05-27 | 39.00 | 39.02 | 37.55 | 37.89 | -2.62% | 0.59 | 7.61% |