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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.00 | 37.00 | 34.70 | 35.03 | -6.56% | 0.50 | 5.79% |
| 2026-03-20 | 39.79 | 39.85 | 37.46 | 37.49 | -5.04% | 0.56 | 6.18% |
| 2026-03-19 | 41.00 | 41.05 | 39.30 | 39.48 | -4.15% | 0.51 | 5.31% |
| 2026-03-18 | 40.28 | 41.28 | 40.22 | 41.19 | +2.11% | 0.46 | 4.78% |
| 2026-03-17 | 40.47 | 41.09 | 40.28 | 40.34 | -0.07% | 0.49 | 5.06% |
| 2026-03-16 | 40.16 | 40.48 | 39.90 | 40.37 | +0.32% | 0.27 | 2.80% |
| 2026-03-13 | 40.58 | 40.79 | 39.91 | 40.24 | -0.84% | 0.46 | 4.78% |
| 2026-03-12 | 40.21 | 41.35 | 39.98 | 40.58 | +0.92% | 0.58 | 6.01% |
| 2026-03-11 | 40.30 | 40.49 | 40.03 | 40.21 | -0.07% | 0.28 | 2.94% |
| 2026-03-10 | 39.05 | 40.27 | 39.05 | 40.24 | +3.71% | 0.53 | 5.54% |
| 2026-03-09 | 39.19 | 39.23 | 38.61 | 38.80 | -1.62% | 0.32 | 3.50% |
| 2026-03-06 | 38.61 | 39.49 | 38.33 | 39.44 | +2.57% | 0.32 | 3.42% |
| 2026-03-05 | 38.58 | 39.35 | 38.35 | 38.45 | +0.58% | 0.28 | 3.04% |
| 2026-03-04 | 38.04 | 38.69 | 38.00 | 38.23 | -0.75% | 0.25 | 2.79% |
| 2026-03-03 | 39.46 | 39.94 | 38.44 | 38.52 | -1.73% | 0.43 | 4.66% |
| 2026-03-02 | 39.91 | 40.23 | 38.80 | 39.20 | -2.85% | 0.59 | 6.27% |
| 2026-02-27 | 40.96 | 40.96 | 40.00 | 40.35 | -1.51% | 0.58 | 5.99% |
| 2026-02-26 | 40.70 | 40.97 | 40.30 | 40.97 | +1.26% | 0.47 | 4.90% |
| 2026-02-25 | 40.60 | 40.69 | 40.25 | 40.46 | +0.27% | 0.28 | 2.93% |
| 2026-02-24 | 40.18 | 40.47 | 39.83 | 40.35 | +0.42% | 0.30 | 3.18% |