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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.08 | 44.35 | 43.21 | 43.55 | -1.40% | 0.83 | 8.00% |
| 2026-04-20 | 44.77 | 44.78 | 43.60 | 44.17 | -0.72% | 1.15 | 11.00% |
| 2026-04-17 | 42.01 | 44.58 | 42.00 | 44.49 | +5.23% | 1.90 | 18.21% |
| 2026-04-16 | 42.00 | 42.95 | 41.83 | 42.28 | +0.67% | 0.72 | 7.18% |
| 2026-04-15 | 43.00 | 43.00 | 41.91 | 42.00 | -2.71% | 0.87 | 8.67% |
| 2026-04-14 | 43.90 | 43.90 | 42.30 | 43.17 | -0.87% | 1.27 | 12.43% |
| 2026-04-13 | 41.43 | 43.61 | 41.31 | 43.55 | +4.36% | 1.73 | 16.97% |
| 2026-04-10 | 42.68 | 42.68 | 41.73 | 41.73 | -3.20% | 1.61 | 16.03% |
| 2026-04-09 | 40.50 | 43.38 | 39.60 | 43.11 | +5.53% | 2.34 | 23.71% |
| 2026-04-08 | 40.38 | 41.90 | 39.93 | 40.85 | +1.06% | 1.91 | 19.86% |
| 2026-04-07 | 39.49 | 41.06 | 38.59 | 40.42 | +11.53% | 2.02 | 21.19% |
| 2026-04-03 | 37.00 | 37.51 | 36.05 | 36.24 | -2.34% | 0.21 | 2.42% |
| 2026-04-02 | 37.95 | 38.03 | 36.79 | 37.11 | -2.21% | 0.20 | 2.20% |
| 2026-04-01 | 37.69 | 38.27 | 37.69 | 37.95 | +1.80% | 0.30 | 3.34% |
| 2026-03-31 | 37.40 | 38.06 | 37.25 | 37.28 | -0.32% | 0.21 | 2.35% |
| 2026-03-30 | 36.40 | 37.48 | 36.31 | 37.40 | +1.47% | 0.22 | 2.47% |
| 2026-03-27 | 36.31 | 37.05 | 36.22 | 36.86 | +0.38% | 0.16 | 1.85% |
| 2026-03-26 | 37.29 | 37.86 | 36.43 | 36.72 | -1.48% | 0.24 | 2.72% |
| 2026-03-25 | 36.60 | 37.45 | 36.37 | 37.27 | +2.56% | 0.32 | 3.65% |
| 2026-03-24 | 35.50 | 36.43 | 35.00 | 36.34 | +3.74% | 0.38 | 4.42% |