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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.60 | 39.43 | 38.50 | 38.91 | -0.20% | 0.58 | 7.15% |
| 2025-05-23 | 41.16 | 41.16 | 38.93 | 38.98 | -3.91% | 1.15 | 13.74% |
| 2025-05-22 | 39.39 | 40.57 | 39.09 | 40.57 | +2.40% | 1.15 | 13.73% |
| 2025-05-21 | 38.64 | 40.47 | 38.26 | 39.62 | +2.59% | 1.14 | 13.94% |
| 2025-05-20 | 38.50 | 38.75 | 38.22 | 38.62 | +1.66% | 0.60 | 7.45% |
| 2025-05-19 | 37.64 | 38.28 | 37.35 | 37.99 | +0.27% | 0.63 | 8.02% |
| 2025-05-16 | 36.31 | 39.18 | 36.20 | 37.89 | +3.29% | 1.11 | 14.03% |
| 2025-05-15 | 36.42 | 37.10 | 35.99 | 36.68 | +1.13% | 0.37 | 4.86% |
| 2025-05-14 | 36.65 | 36.65 | 35.99 | 36.27 | -0.74% | 0.36 | 4.77% |
| 2025-05-13 | 37.38 | 37.43 | 36.38 | 36.54 | -1.14% | 0.43 | 5.55% |
| 2025-05-12 | 36.41 | 37.10 | 36.41 | 36.97 | +1.83% | 0.42 | 5.43% |
| 2025-05-09 | 36.82 | 37.08 | 36.13 | 36.30 | -1.45% | 0.39 | 5.13% |
| 2025-05-08 | 36.06 | 36.86 | 35.99 | 36.83 | +1.63% | 0.46 | 5.97% |
| 2025-05-07 | 36.13 | 36.71 | 35.77 | 36.24 | +0.64% | 0.55 | 7.20% |
| 2025-05-06 | 35.23 | 36.01 | 35.23 | 36.01 | +2.73% | 0.44 | 5.91% |