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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.48 | 38.85 | 38.31 | 38.63 | +0.26% | 0.23 | 2.53% |
| 2025-10-21 | 38.13 | 38.55 | 37.70 | 38.53 | +1.42% | 0.27 | 2.96% |
| 2025-10-20 | 38.10 | 38.33 | 37.73 | 37.99 | +0.82% | 0.22 | 2.45% |
| 2025-10-17 | 38.36 | 38.47 | 37.51 | 37.68 | -1.21% | 0.52 | 5.73% |
| 2025-10-16 | 38.97 | 38.97 | 38.08 | 38.14 | -1.57% | 0.25 | 2.79% |
| 2025-10-15 | 38.27 | 38.90 | 38.23 | 38.75 | +1.04% | 0.27 | 2.97% |
| 2025-10-14 | 39.33 | 39.47 | 38.11 | 38.35 | -1.62% | 0.42 | 4.59% |
| 2025-10-13 | 38.02 | 39.26 | 37.83 | 38.98 | -2.91% | 0.55 | 6.02% |
| 2025-10-10 | 40.40 | 40.93 | 40.10 | 40.15 | -0.67% | 0.39 | 4.05% |
| 2025-10-09 | 41.18 | 41.23 | 40.31 | 40.42 | -1.20% | 0.49 | 5.02% |
| 2025-09-30 | 40.81 | 41.60 | 40.30 | 40.91 | +0.24% | 0.53 | 5.47% |
| 2025-09-29 | 40.67 | 41.18 | 40.00 | 40.81 | +0.67% | 0.41 | 4.26% |
| 2025-09-26 | 41.00 | 41.45 | 40.20 | 40.54 | -0.88% | 0.40 | 4.13% |
| 2025-09-25 | 41.88 | 43.08 | 40.74 | 40.90 | -1.89% | 0.77 | 7.75% |
| 2025-09-24 | 41.07 | 41.86 | 40.46 | 41.69 | +1.46% | 0.55 | 5.53% |
| 2025-09-23 | 41.50 | 41.80 | 40.06 | 41.09 | -1.30% | 0.55 | 5.63% |
| 2025-09-22 | 41.72 | 42.05 | 41.25 | 41.63 | +0.17% | 0.37 | 3.78% |
| 2025-09-19 | 42.00 | 42.34 | 41.10 | 41.56 | -1.63% | 0.61 | 6.20% |
| 2025-09-18 | 43.56 | 44.13 | 41.86 | 42.25 | -3.87% | 1.19 | 11.66% |
| 2025-09-17 | 43.45 | 44.71 | 43.41 | 43.95 | +1.24% | 0.88 | 8.43% |