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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.72 | 40.88 | 40.15 | 40.40 | -0.15% | 0.72 | 7.47% |
| 2026-01-15 | 38.88 | 40.75 | 38.80 | 40.46 | +3.56% | 1.10 | 11.55% |
| 2026-01-14 | 39.01 | 39.65 | 38.77 | 39.07 | -0.31% | 0.59 | 6.31% |
| 2026-01-13 | 39.40 | 39.55 | 38.90 | 39.19 | -0.53% | 0.47 | 5.05% |
| 2026-01-12 | 39.08 | 39.41 | 38.78 | 39.40 | +0.82% | 0.58 | 6.20% |
| 2026-01-09 | 39.14 | 39.19 | 38.66 | 39.08 | -0.15% | 0.64 | 6.89% |
| 2026-01-08 | 38.18 | 39.90 | 37.88 | 39.14 | +3.03% | 0.93 | 10.03% |
| 2026-01-07 | 38.45 | 38.45 | 37.88 | 37.99 | -0.55% | 0.31 | 3.42% |
| 2026-01-06 | 38.10 | 38.24 | 37.72 | 38.20 | +0.79% | 0.33 | 3.67% |
| 2026-01-05 | 37.41 | 38.12 | 37.41 | 37.90 | +1.09% | 0.35 | 3.88% |
| 2025-12-31 | 37.56 | 37.90 | 37.20 | 37.49 | -0.45% | 0.23 | 2.52% |
| 2025-12-30 | 37.74 | 38.09 | 37.37 | 37.66 | +0.21% | 0.20 | 2.19% |
| 2025-12-29 | 37.70 | 37.76 | 37.44 | 37.58 | -0.19% | 0.22 | 2.47% |
| 2025-12-26 | 38.36 | 38.40 | 37.60 | 37.65 | -1.67% | 0.36 | 3.97% |
| 2025-12-25 | 38.05 | 38.32 | 37.90 | 38.29 | +0.74% | 0.28 | 3.11% |
| 2025-12-24 | 37.97 | 38.08 | 37.62 | 38.01 | +0.74% | 0.22 | 2.41% |
| 2025-12-23 | 37.70 | 38.12 | 37.60 | 37.73 | -0.32% | 0.22 | 2.48% |
| 2025-12-22 | 37.98 | 38.30 | 37.60 | 37.85 | -0.13% | 0.19 | 2.13% |
| 2025-12-19 | 37.64 | 37.95 | 37.62 | 37.90 | +1.12% | 0.22 | 2.45% |
| 2025-12-18 | 36.91 | 37.85 | 36.91 | 37.48 | +0.64% | 0.32 | 3.54% |