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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.19 | 37.45 | 36.35 | 37.24 | +0.62% | 0.29 | 3.35% |
| 2025-12-16 | 37.34 | 37.66 | 36.95 | 37.01 | -1.02% | 0.26 | 2.91% |
| 2025-12-15 | 37.41 | 37.84 | 36.81 | 37.39 | -0.56% | 0.29 | 3.30% |
| 2025-12-12 | 37.68 | 38.33 | 37.40 | 37.60 | -0.29% | 0.32 | 3.52% |
| 2025-12-11 | 38.15 | 38.24 | 37.62 | 37.71 | -1.02% | 0.41 | 4.58% |
| 2025-12-10 | 37.70 | 38.10 | 37.48 | 38.10 | +1.09% | 0.27 | 2.97% |
| 2025-12-09 | 37.71 | 37.99 | 37.37 | 37.69 | -0.05% | 0.20 | 2.24% |
| 2025-12-08 | 37.88 | 38.00 | 37.62 | 37.71 | +0.03% | 0.20 | 2.27% |
| 2025-12-05 | 37.35 | 37.79 | 37.15 | 37.70 | +0.94% | 0.16 | 1.76% |
| 2025-12-04 | 37.51 | 37.82 | 37.25 | 37.35 | -0.43% | 0.16 | 1.77% |
| 2025-12-03 | 37.68 | 37.77 | 37.31 | 37.51 | +0.03% | 0.15 | 1.68% |
| 2025-12-02 | 37.71 | 37.88 | 37.48 | 37.50 | -0.56% | 0.17 | 1.88% |
| 2025-12-01 | 37.46 | 37.89 | 37.12 | 37.71 | +1.37% | 0.26 | 2.84% |
| 2025-11-28 | 36.92 | 37.23 | 36.80 | 37.20 | +0.70% | 0.11 | 1.30% |
| 2025-11-27 | 36.62 | 37.19 | 36.57 | 36.94 | +0.54% | 0.16 | 1.83% |
| 2025-11-26 | 36.58 | 37.27 | 36.58 | 36.74 | -0.65% | 0.19 | 2.20% |
| 2025-11-25 | 36.68 | 37.24 | 36.22 | 36.98 | +1.57% | 0.24 | 2.69% |
| 2025-11-24 | 36.07 | 36.58 | 36.01 | 36.41 | +1.59% | 0.24 | 2.81% |
| 2025-11-21 | 37.10 | 37.58 | 35.62 | 35.84 | -4.32% | 0.34 | 3.97% |
| 2025-11-20 | 37.64 | 37.98 | 37.20 | 37.46 | -0.48% | 0.19 | 2.11% |