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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.23 | 38.40 | 37.51 | 37.64 | -1.49% | 0.23 | 2.55% |
| 2025-11-18 | 38.36 | 38.45 | 38.05 | 38.21 | -0.37% | 0.20 | 2.15% |
| 2025-11-17 | 39.22 | 39.38 | 38.16 | 38.35 | -2.52% | 0.47 | 5.15% |
| 2025-11-14 | 39.60 | 39.70 | 39.31 | 39.34 | -0.46% | 0.41 | 4.40% |
| 2025-11-13 | 39.30 | 39.63 | 38.89 | 39.52 | +0.36% | 0.35 | 3.70% |
| 2025-11-12 | 39.35 | 39.59 | 39.07 | 39.38 | +0.28% | 0.25 | 2.62% |
| 2025-11-11 | 39.13 | 39.47 | 39.13 | 39.27 | +0.26% | 0.25 | 2.63% |
| 2025-11-10 | 39.20 | 39.22 | 38.89 | 39.17 | 0.00% | 0.19 | 2.07% |
| 2025-11-07 | 39.45 | 39.63 | 39.08 | 39.17 | -0.71% | 0.26 | 2.81% |
| 2025-11-06 | 39.19 | 39.55 | 39.07 | 39.45 | +0.64% | 0.21 | 2.28% |
| 2025-11-05 | 38.80 | 39.60 | 38.53 | 39.20 | +0.93% | 0.25 | 2.71% |
| 2025-11-04 | 39.32 | 39.32 | 38.64 | 38.84 | -1.37% | 0.25 | 2.68% |
| 2025-11-03 | 39.30 | 39.49 | 39.05 | 39.38 | +0.20% | 0.25 | 2.64% |
| 2025-10-31 | 38.80 | 39.53 | 38.76 | 39.30 | +1.24% | 0.29 | 3.12% |
| 2025-10-30 | 39.48 | 39.80 | 38.69 | 38.82 | -1.70% | 0.32 | 3.43% |
| 2025-10-29 | 40.21 | 40.36 | 39.33 | 39.49 | -1.72% | 0.43 | 4.58% |
| 2025-10-28 | 39.60 | 40.46 | 39.51 | 40.18 | +1.21% | 0.42 | 4.41% |
| 2025-10-27 | 39.22 | 39.80 | 39.18 | 39.70 | +1.59% | 0.43 | 4.59% |
| 2025-10-24 | 38.96 | 39.28 | 38.71 | 39.08 | +0.96% | 0.31 | 3.33% |
| 2025-10-23 | 38.66 | 38.71 | 38.21 | 38.71 | +0.21% | 0.22 | 2.35% |