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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.89 | 43.96 | 43.00 | 43.41 | +0.49% | 0.70 | 6.78% |
| 2025-09-15 | 42.71 | 43.96 | 42.40 | 43.20 | +1.41% | 0.77 | 7.43% |
| 2025-09-12 | 42.97 | 43.11 | 42.26 | 42.60 | -0.79% | 0.52 | 5.07% |
| 2025-09-11 | 42.31 | 42.99 | 41.62 | 42.94 | +1.76% | 0.70 | 6.82% |
| 2025-09-10 | 42.65 | 42.76 | 42.13 | 42.20 | -1.11% | 0.43 | 4.25% |
| 2025-09-09 | 42.44 | 42.86 | 42.18 | 42.67 | -0.02% | 0.54 | 5.26% |
| 2025-09-08 | 41.72 | 42.79 | 41.71 | 42.68 | +2.32% | 0.55 | 5.35% |
| 2025-09-05 | 40.50 | 41.77 | 40.48 | 41.71 | +3.41% | 0.69 | 6.99% |
| 2025-09-04 | 41.22 | 41.66 | 39.76 | 40.34 | -1.73% | 0.63 | 6.43% |
| 2025-09-03 | 42.21 | 42.67 | 40.93 | 41.05 | -2.97% | 0.57 | 5.63% |
| 2025-09-02 | 42.72 | 42.89 | 40.98 | 42.31 | -0.70% | 0.97 | 9.64% |
| 2025-09-01 | 41.86 | 43.49 | 41.86 | 42.60 | +1.89% | 0.94 | 9.15% |
| 2025-08-29 | 41.76 | 42.26 | 41.45 | 41.81 | -0.35% | 0.51 | 5.11% |
| 2025-08-28 | 42.17 | 43.21 | 40.66 | 41.96 | -0.96% | 0.92 | 9.13% |
| 2025-08-27 | 43.29 | 44.08 | 42.32 | 42.37 | -2.01% | 0.93 | 8.91% |
| 2025-08-26 | 42.51 | 44.55 | 42.42 | 43.24 | +1.18% | 0.94 | 8.98% |
| 2025-08-25 | 42.99 | 43.13 | 42.48 | 42.73 | -0.57% | 0.82 | 7.97% |
| 2025-08-22 | 42.75 | 43.33 | 42.41 | 42.98 | +0.21% | 0.80 | 7.71% |
| 2025-08-21 | 43.64 | 43.89 | 42.56 | 42.89 | -1.18% | 1.14 | 10.97% |
| 2025-08-20 | 42.30 | 43.55 | 41.71 | 43.40 | +2.35% | 1.54 | 14.89% |