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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 40.25 | 40.58 | 39.96 | 40.18 | -0.10% | 0.26 | 2.72% |
| 2026-02-12 | 40.35 | 40.80 | 40.10 | 40.22 | -0.05% | 0.27 | 2.77% |
| 2026-02-11 | 40.01 | 40.39 | 39.80 | 40.24 | +0.55% | 0.32 | 3.36% |
| 2026-02-10 | 40.36 | 40.45 | 39.88 | 40.02 | -0.72% | 0.31 | 3.26% |
| 2026-02-09 | 40.52 | 40.56 | 40.10 | 40.31 | +0.52% | 0.34 | 3.59% |
| 2026-02-06 | 40.17 | 40.42 | 39.51 | 40.10 | -0.02% | 0.36 | 3.77% |
| 2026-02-05 | 39.72 | 40.98 | 39.59 | 40.11 | +0.85% | 0.52 | 5.48% |
| 2026-02-04 | 39.69 | 40.29 | 39.44 | 39.77 | +0.25% | 0.36 | 3.80% |
| 2026-02-03 | 39.57 | 39.80 | 39.36 | 39.67 | +1.28% | 0.23 | 2.48% |
| 2026-02-02 | 39.40 | 40.10 | 39.11 | 39.17 | -0.58% | 0.40 | 4.26% |
| 2026-01-30 | 38.71 | 39.68 | 38.71 | 39.40 | +1.23% | 0.38 | 4.09% |
| 2026-01-29 | 39.75 | 39.75 | 38.64 | 38.92 | -1.34% | 0.43 | 4.59% |
| 2026-01-28 | 40.30 | 40.30 | 39.30 | 39.45 | -2.25% | 0.41 | 4.30% |
| 2026-01-27 | 40.48 | 40.60 | 39.00 | 40.36 | -0.30% | 0.49 | 5.18% |
| 2026-01-26 | 41.13 | 41.52 | 40.00 | 40.48 | -1.75% | 0.69 | 7.19% |
| 2026-01-23 | 41.30 | 41.30 | 40.66 | 41.20 | -0.10% | 0.54 | 5.55% |
| 2026-01-22 | 40.86 | 41.56 | 40.67 | 41.24 | +0.93% | 0.62 | 6.28% |
| 2026-01-21 | 40.75 | 41.09 | 40.23 | 40.86 | +0.20% | 0.54 | 5.52% |
| 2026-01-20 | 40.33 | 41.07 | 40.33 | 40.78 | +0.92% | 0.58 | 6.03% |
| 2026-01-19 | 40.28 | 40.64 | 40.18 | 40.41 | +0.02% | 0.45 | 4.70% |