合力科技(603917)股票行情
合力科技(603917)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 13.11 | 12.75 | -0.17 | -1.32% | 12.70 | 13.11 | 32356 | 4163.33 | 1.59% |
| 2025-03-27 | 13.14 | 12.92 | -0.21 | -1.60% | 12.78 | 13.14 | 43087 | 5571.71 | 2.11% |
| 2025-03-26 | 12.80 | 13.13 | 0.29 | 2.26% | 12.76 | 13.27 | 61981 | 8134.25 | 3.04% |
| 2025-03-25 | 12.90 | 12.84 | -0.06 | -0.47% | 12.66 | 13.09 | 51087 | 6583.67 | 2.51% |
| 2025-03-24 | 13.70 | 12.90 | -0.66 | -4.87% | 12.56 | 13.70 | 94469 | 12276.68 | 4.63% |
| 2025-03-21 | 14.21 | 13.56 | -0.65 | -4.57% | 13.50 | 14.21 | 92252 | 12661.03 | 4.53% |
| 2025-03-20 | 14.15 | 14.21 | 0.17 | 1.21% | 13.93 | 14.33 | 100775 | 14319.58 | 4.94% |
| 2025-03-19 | 13.81 | 14.04 | 0.19 | 1.37% | 13.62 | 14.45 | 107816 | 15169.58 | 5.29% |
| 2025-03-18 | 13.72 | 13.85 | 0.11 | 0.80% | 13.58 | 13.86 | 56945 | 7816.89 | 2.79% |
| 2025-03-17 | 13.66 | 13.74 | 0.01 | 0.07% | 13.45 | 13.83 | 63169 | 8630.00 | 3.10% |
| 2025-03-14 | 13.60 | 13.73 | 0.23 | 1.70% | 13.15 | 13.89 | 79511 | 10783.78 | 3.90% |
| 2025-03-13 | 13.92 | 13.50 | -0.42 | -3.02% | 13.26 | 13.92 | 82115 | 11089.92 | 4.03% |
| 2025-03-12 | 14.02 | 13.92 | -0.06 | -0.43% | 13.87 | 14.27 | 69282 | 9714.44 | 3.40% |
| 2025-03-11 | 13.99 | 13.98 | -0.20 | -1.41% | 13.80 | 14.17 | 83041 | 11576.63 | 4.07% |
| 2025-03-10 | 14.00 | 14.18 | 0.19 | 1.36% | 14.00 | 14.71 | 122105 | 17485.07 | 5.99% |
| 2025-03-07 | 14.00 | 13.99 | -0.11 | -0.78% | 13.85 | 14.34 | 111713 | 15716.14 | 5.48% |
| 2025-03-06 | 13.36 | 14.10 | 0.60 | 4.44% | 13.36 | 14.38 | 208091 | 29375.91 | 10.21% |
| 2025-03-05 | 13.42 | 13.50 | 0.08 | 0.60% | 13.20 | 13.50 | 65321 | 8722.00 | 3.20% |
| 2025-03-04 | 13.12 | 13.42 | 0.29 | 2.21% | 13.05 | 13.63 | 100894 | 13531.54 | 4.95% |
| 2025-03-03 | 13.17 | 13.13 | 0.09 | 0.69% | 12.98 | 13.36 | 72108 | 9487.04 | 3.54% |
| 2025-02-28 | 13.64 | 13.04 | -0.66 | -4.82% | 12.94 | 13.69 | 115457 | 15289.76 | 5.66% |
| 2025-02-27 | 14.46 | 13.70 | -0.47 | -3.32% | 13.48 | 14.46 | 168216 | 23216.99 | 8.25% |
| 2025-02-26 | 13.99 | 14.17 | 0.35 | 2.53% | 13.82 | 14.42 | 189637 | 26824.03 | 9.30% |
| 2025-02-25 | 13.78 | 13.82 | -0.09 | -0.65% | 13.51 | 14.38 | 168046 | 23346.56 | 8.24% |
| 2025-02-24 | 14.00 | 13.91 | -0.48 | -3.34% | 13.63 | 14.39 | 230532 | 32040.63 | 11.31% |
| 2025-02-21 | 14.30 | 14.39 | -0.01 | -0.07% | 13.96 | 14.75 | 264579 | 37935.64 | 12.98% |
| 2025-02-20 | 15.05 | 14.40 | -0.56 | -3.74% | 14.11 | 15.49 | 407669 | 60142.59 | 20.00% |
| 2025-02-19 | 12.92 | 14.96 | 1.36 | 10.00% | 12.86 | 14.96 | 475323 | 67404.73 | 23.32% |
| 2025-02-18 | 13.01 | 13.60 | 0.76 | 5.92% | 13.01 | 14.12 | 444641 | 60464.39 | 21.81% |
| 2025-02-17 | 11.67 | 12.84 | 1.17 | 10.03% | 11.67 | 12.84 | 121513 | 15316.42 | 5.96% |
| 2025-02-14 | 11.55 | 11.67 | 0.16 | 1.39% | 11.52 | 11.83 | 39922 | 4666.13 | 1.96% |
| 2025-02-13 | 11.73 | 11.51 | -0.21 | -1.79% | 11.50 | 11.85 | 37135 | 4337.21 | 1.82% |
| 2025-02-12 | 11.65 | 11.72 | 0.07 | 0.60% | 11.52 | 11.72 | 31314 | 3636.00 | 1.54% |
| 2025-02-11 | 11.76 | 11.65 | -0.15 | -1.27% | 11.57 | 11.81 | 28172 | 3279.35 | 1.38% |
| 2025-02-10 | 11.66 | 11.80 | 0.13 | 1.11% | 11.58 | 11.82 | 35930 | 4200.98 | 1.76% |
| 2025-02-07 | 11.56 | 11.67 | 0.14 | 1.21% | 11.45 | 11.83 | 44413 | 5185.62 | 2.18% |
| 2025-02-06 | 11.36 | 11.53 | 0.17 | 1.50% | 11.30 | 11.57 | 53174 | 6074.02 | 2.61% |
| 2025-02-05 | 11.28 | 11.36 | 0.13 | 1.16% | 11.27 | 11.45 | 24592 | 2792.83 | 1.21% |
| 2025-01-27 | 11.38 | 11.23 | -0.16 | -1.40% | 11.21 | 11.66 | 35270 | 4029.02 | 1.73% |
| 2025-01-24 | 11.02 | 11.39 | 0.32 | 2.89% | 11.02 | 11.46 | 46369 | 5260.18 | 2.27% |
| 2025-01-23 | 11.12 | 11.07 | 0.01 | 0.09% | 11.07 | 11.39 | 37482 | 4221.89 | 1.84% |
| 2025-01-22 | 11.16 | 11.06 | -0.04 | -0.36% | 10.90 | 11.28 | 32297 | 3582.20 | 1.58% |
| 2025-01-21 | 11.17 | 11.10 | -0.05 | -0.45% | 11.00 | 11.27 | 30015 | 3334.50 | 1.47% |
| 2025-01-20 | 11.39 | 11.15 | -0.25 | -2.19% | 10.96 | 11.46 | 45284 | 5059.60 | 2.22% |
| 2025-01-17 | 11.27 | 11.40 | 0.08 | 0.71% | 11.27 | 11.57 | 35505 | 4046.22 | 1.74% |
| 2025-01-16 | 11.33 | 11.32 | -0.01 | -0.09% | 11.19 | 11.54 | 31663 | 3599.44 | 1.55% |
| 2025-01-15 | 11.38 | 11.33 | -0.04 | -0.35% | 11.20 | 11.42 | 24019 | 2709.81 | 1.18% |
| 2025-01-14 | 10.95 | 11.37 | 0.49 | 4.50% | 10.89 | 11.40 | 37493 | 4209.58 | 1.84% |
| 2025-01-13 | 10.74 | 10.88 | 0.08 | 0.74% | 10.49 | 10.95 | 28833 | 3104.87 | 1.41% |
| 2025-01-10 | 11.15 | 10.80 | -0.36 | -3.23% | 10.80 | 11.25 | 29571 | 3266.97 | 1.45% |
| 2025-01-09 | 11.08 | 11.16 | 0.06 | 0.54% | 11.01 | 11.20 | 27902 | 3111.46 | 1.37% |
| 2025-01-08 | 11.18 | 11.10 | -0.08 | -0.72% | 10.77 | 11.22 | 33579 | 3706.70 | 1.65% |
| 2025-01-07 | 10.92 | 11.18 | 0.26 | 2.38% | 10.89 | 11.18 | 28680 | 3169.79 | 1.41% |
| 2025-01-06 | 10.86 | 10.92 | 0.04 | 0.37% | 10.52 | 11.10 | 34901 | 3798.01 | 1.71% |
| 2025-01-03 | 11.52 | 10.88 | -0.62 | -5.39% | 10.85 | 11.60 | 49348 | 5487.20 | 2.42% |
| 2025-01-02 | 11.75 | 11.50 | -0.25 | -2.13% | 11.37 | 11.97 | 46883 | 5469.55 | 2.30% |
| 2024-12-31 | 12.01 | 11.75 | -0.26 | -2.16% | 11.64 | 12.08 | 48592 | 5751.70 | 2.38% |
| 2024-12-30 | 12.38 | 12.01 | -0.49 | -3.92% | 12.00 | 12.46 | 56590 | 6853.87 | 2.78% |
| 2024-12-27 | 12.79 | 12.50 | -0.29 | -2.27% | 12.46 | 12.83 | 53354 | 6752.16 | 2.62% |
| 2024-12-26 | 12.49 | 12.79 | 0.23 | 1.83% | 12.32 | 12.89 | 62226 | 7916.22 | 3.05% |
| 2024-12-25 | 12.60 | 12.56 | -0.02 | -0.16% | 12.35 | 12.97 | 87307 | 11058.54 | 4.28% |
| 2024-12-24 | 12.30 | 12.58 | 0.29 | 2.36% | 12.09 | 12.77 | 89306 | 11137.05 | 4.38% |
| 2024-12-23 | 13.46 | 12.29 | -1.22 | -9.03% | 12.20 | 13.50 | 132818 | 16878.35 | 6.52% |
| 2024-12-20 | 13.72 | 13.51 | -0.15 | -1.10% | 13.35 | 13.96 | 105552 | 14410.64 | 5.18% |
| 2024-12-19 | 13.63 | 13.66 | -0.24 | -1.73% | 13.42 | 13.99 | 81143 | 11090.44 | 3.98% |
| 2024-12-18 | 13.29 | 13.90 | 0.61 | 4.59% | 12.80 | 14.26 | 147242 | 20151.26 | 7.22% |
| 2024-12-17 | 14.25 | 13.29 | -0.92 | -6.47% | 13.25 | 14.47 | 126783 | 17434.26 | 6.22% |
| 2024-12-16 | 14.33 | 14.21 | 0.07 | 0.50% | 14.04 | 14.79 | 165080 | 23741.89 | 8.10% |
| 2024-12-13 | 13.40 | 14.14 | 0.62 | 4.59% | 13.40 | 14.80 | 224944 | 31837.66 | 11.04% |
| 2024-12-12 | 13.39 | 13.52 | 0.21 | 1.58% | 13.24 | 13.79 | 72833 | 9792.96 | 3.57% |
| 2024-12-11 | 13.28 | 13.31 | 0.05 | 0.38% | 13.14 | 13.38 | 58073 | 7690.21 | 2.85% |
| 2024-12-10 | 13.79 | 13.26 | -0.17 | -1.27% | 13.24 | 13.85 | 71465 | 9623.08 | 3.51% |
| 2024-12-09 | 13.42 | 13.43 | -0.03 | -0.22% | 13.36 | 13.69 | 58304 | 7885.89 | 2.86% |
| 2024-12-06 | 13.61 | 13.46 | -0.16 | -1.17% | 13.35 | 13.75 | 54694 | 7363.66 | 2.68% |
| 2024-12-05 | 13.50 | 13.62 | 0.03 | 0.22% | 13.42 | 13.84 | 71955 | 9777.36 | 3.53% |
| 2024-12-04 | 13.05 | 13.59 | 0.43 | 3.27% | 12.90 | 13.99 | 117320 | 15797.59 | 5.76% |
| 2024-12-03 | 13.21 | 13.16 | 0.00 | 0.00% | 13.06 | 13.37 | 50402 | 6659.09 | 2.47% |
| 2024-12-02 | 12.96 | 13.16 | 0.20 | 1.54% | 12.95 | 13.30 | 57314 | 7553.59 | 2.81% |
| 2024-11-29 | 12.72 | 12.96 | 0.24 | 1.89% | 12.60 | 12.99 | 54160 | 6958.22 | 2.66% |
| 2024-11-28 | 12.80 | 12.72 | -0.08 | -0.63% | 12.68 | 13.05 | 51596 | 6633.60 | 2.53% |
上证大盘股票行情在线 K线走势图
