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 |
|---|
| 2026-02-06 | 14.58 | 14.85 | 0.16 | 1.09% | 14.54 | 14.98 | 53319 | 7908.50 | 2.62% |
| 2026-02-05 | 14.89 | 14.69 | -0.20 | -1.34% | 14.68 | 15.00 | 44833 | 6644.53 | 2.20% |
| 2026-02-04 | 14.88 | 14.89 | 0.00 | 0.00% | 14.77 | 15.15 | 67872 | 10138.86 | 3.33% |
| 2026-02-03 | 14.69 | 14.89 | 0.27 | 1.85% | 14.53 | 14.89 | 57975 | 8535.38 | 2.84% |
| 2026-02-02 | 14.67 | 14.62 | -0.04 | -0.27% | 14.58 | 15.03 | 72100 | 10672.99 | 3.54% |
| 2026-01-30 | 14.65 | 14.66 | 0.02 | 0.14% | 14.38 | 14.79 | 56265 | 8195.29 | 2.76% |
| 2026-01-29 | 14.92 | 14.64 | -0.29 | -1.94% | 14.53 | 15.05 | 75795 | 11206.62 | 3.72% |
| 2026-01-28 | 15.22 | 14.93 | -0.33 | -2.16% | 14.90 | 15.29 | 60474 | 9083.83 | 2.97% |
| 2026-01-27 | 15.17 | 15.26 | 0.09 | 0.59% | 14.68 | 15.35 | 82621 | 12439.03 | 4.05% |
| 2026-01-26 | 15.66 | 15.17 | -0.56 | -3.56% | 15.02 | 15.70 | 95094 | 14529.04 | 4.67% |
| 2026-01-23 | 15.66 | 15.73 | 0.22 | 1.42% | 15.26 | 15.76 | 103249 | 16038.49 | 5.07% |
| 2026-01-22 | 15.70 | 15.51 | 0.01 | 0.06% | 15.39 | 16.13 | 128067 | 19973.05 | 6.28% |
| 2026-01-21 | 15.06 | 15.50 | 0.41 | 2.72% | 15.00 | 15.50 | 109061 | 16720.34 | 5.35% |
| 2026-01-20 | 15.00 | 15.09 | 0.03 | 0.20% | 14.90 | 15.18 | 71873 | 10808.73 | 3.53% |
| 2026-01-19 | 14.80 | 15.06 | 0.26 | 1.76% | 14.80 | 15.30 | 100767 | 15139.06 | 4.94% |
| 2026-01-16 | 14.63 | 14.80 | 0.19 | 1.30% | 14.38 | 14.80 | 83111 | 12134.51 | 4.08% |
| 2026-01-15 | 14.50 | 14.61 | 0.03 | 0.21% | 14.48 | 14.74 | 63667 | 9297.39 | 3.12% |
| 2026-01-14 | 14.81 | 14.58 | -0.28 | -1.88% | 14.49 | 14.96 | 120698 | 17775.08 | 5.92% |
| 2026-01-13 | 14.75 | 14.86 | 0.12 | 0.81% | 14.52 | 15.03 | 128426 | 18992.92 | 6.30% |
| 2026-01-12 | 14.58 | 14.74 | 0.22 | 1.52% | 14.55 | 14.78 | 94729 | 13912.86 | 4.65% |
| 2026-01-09 | 14.33 | 14.52 | 0.18 | 1.26% | 14.30 | 14.65 | 87693 | 12699.43 | 4.30% |
| 2026-01-08 | 14.24 | 14.34 | 0.12 | 0.84% | 14.18 | 14.48 | 69149 | 9927.80 | 3.39% |
| 2026-01-07 | 14.52 | 14.22 | -0.28 | -1.93% | 14.13 | 14.58 | 79701 | 11373.93 | 3.91% |
| 2026-01-06 | 14.54 | 14.50 | -0.04 | -0.28% | 14.41 | 14.71 | 96694 | 14066.31 | 4.74% |
| 2026-01-05 | 14.72 | 14.54 | -0.25 | -1.69% | 14.45 | 14.75 | 103304 | 15041.97 | 5.07% |
| 2025-12-31 | 15.24 | 14.79 | 0.19 | 1.30% | 14.44 | 15.54 | 125978 | 18616.17 | 6.18% |
| 2025-12-30 | 14.75 | 14.60 | -0.23 | -1.55% | 14.53 | 14.85 | 71323 | 10479.44 | 3.50% |
| 2025-12-29 | 14.57 | 14.83 | 0.32 | 2.21% | 14.52 | 14.83 | 71221 | 10480.71 | 3.49% |
| 2025-12-26 | 14.68 | 14.51 | -0.20 | -1.36% | 14.41 | 14.76 | 59973 | 8740.38 | 2.94% |
| 2025-12-25 | 14.73 | 14.71 | 0.05 | 0.34% | 14.57 | 14.78 | 49565 | 7285.08 | 2.43% |
| 2025-12-24 | 14.60 | 14.66 | 0.06 | 0.41% | 14.19 | 14.74 | 71549 | 10432.48 | 3.51% |
| 2025-12-23 | 14.86 | 14.60 | -0.26 | -1.75% | 14.57 | 14.86 | 50494 | 7403.76 | 2.48% |
| 2025-12-22 | 14.88 | 14.86 | -0.02 | -0.13% | 14.68 | 15.05 | 78264 | 11615.03 | 3.84% |
| 2025-12-19 | 14.51 | 14.88 | 0.40 | 2.76% | 14.48 | 15.09 | 141476 | 20879.10 | 6.94% |
| 2025-12-18 | 13.88 | 14.48 | 0.56 | 4.02% | 13.80 | 14.95 | 135676 | 19575.77 | 6.66% |
| 2025-12-17 | 13.88 | 13.92 | 0.03 | 0.22% | 13.63 | 14.14 | 64946 | 9008.69 | 3.19% |
| 2025-12-16 | 13.93 | 13.89 | -0.04 | -0.29% | 13.61 | 14.10 | 63634 | 8830.00 | 3.12% |
| 2025-12-15 | 13.82 | 13.93 | -0.03 | -0.21% | 13.82 | 14.15 | 43079 | 6024.66 | 2.11% |
| 2025-12-12 | 14.21 | 13.96 | -0.25 | -1.76% | 13.86 | 14.35 | 61609 | 8679.43 | 3.02% |
| 2025-12-11 | 14.43 | 14.21 | -0.21 | -1.46% | 14.17 | 14.48 | 51493 | 7353.82 | 2.53% |
| 2025-12-10 | 14.40 | 14.42 | 0.02 | 0.14% | 14.32 | 14.69 | 57293 | 8296.88 | 2.81% |
| 2025-12-09 | 14.62 | 14.40 | -0.29 | -1.97% | 14.34 | 14.68 | 63252 | 9179.53 | 3.10% |
| 2025-12-08 | 14.46 | 14.69 | 0.23 | 1.59% | 14.31 | 14.74 | 86842 | 12627.11 | 4.26% |
| 2025-12-05 | 14.22 | 14.46 | 0.22 | 1.54% | 13.92 | 14.46 | 70370 | 10006.79 | 3.45% |
| 2025-12-04 | 13.98 | 14.24 | 0.20 | 1.42% | 13.75 | 14.54 | 103662 | 14694.74 | 5.09% |
| 2025-12-03 | 14.17 | 14.04 | -0.12 | -0.85% | 13.96 | 14.23 | 38519 | 5410.46 | 1.89% |
| 2025-12-02 | 14.16 | 14.16 | -0.01 | -0.07% | 13.99 | 14.25 | 44010 | 6215.56 | 2.16% |
| 2025-12-01 | 14.14 | 14.17 | 0.03 | 0.21% | 14.12 | 14.41 | 53109 | 7581.24 | 2.61% |
| 2025-11-28 | 13.87 | 14.14 | 0.17 | 1.22% | 13.83 | 14.16 | 50774 | 7129.98 | 2.49% |
| 2025-11-27 | 13.84 | 13.97 | 0.17 | 1.23% | 13.77 | 14.05 | 50512 | 7046.07 | 2.48% |
| 2025-11-26 | 14.03 | 13.80 | -0.26 | -1.85% | 13.74 | 14.19 | 58980 | 8233.24 | 2.89% |
| 2025-11-25 | 13.90 | 14.06 | 0.20 | 1.44% | 13.90 | 14.20 | 55261 | 7782.32 | 2.71% |
| 2025-11-24 | 13.80 | 13.86 | 0.16 | 1.17% | 13.56 | 14.03 | 62417 | 8603.69 | 3.06% |
| 2025-11-21 | 14.30 | 13.70 | -0.71 | -4.93% | 13.57 | 14.50 | 100120 | 13933.31 | 4.91% |
| 2025-11-20 | 14.60 | 14.41 | -0.13 | -0.89% | 14.30 | 14.66 | 63808 | 9225.82 | 3.13% |
| 2025-11-19 | 14.84 | 14.54 | -0.21 | -1.42% | 14.47 | 14.96 | 83277 | 12176.14 | 4.09% |
| 2025-11-18 | 15.33 | 14.75 | -0.66 | -4.28% | 14.67 | 15.33 | 111535 | 16593.11 | 5.47% |
| 2025-11-17 | 15.29 | 15.41 | 0.11 | 0.72% | 15.10 | 15.53 | 73192 | 11251.87 | 3.59% |
| 2025-11-14 | 15.27 | 15.30 | -0.02 | -0.13% | 15.16 | 15.49 | 73014 | 11220.03 | 3.58% |
| 2025-11-13 | 15.25 | 15.32 | 0.07 | 0.46% | 15.09 | 15.40 | 76935 | 11762.58 | 3.77% |
| 2025-11-12 | 15.53 | 15.25 | -0.29 | -1.87% | 15.03 | 15.58 | 107896 | 16420.98 | 5.29% |
| 2025-11-11 | 15.80 | 15.54 | -0.29 | -1.83% | 15.42 | 15.85 | 112122 | 17465.68 | 5.50% |
| 2025-11-10 | 15.68 | 15.83 | 0.12 | 0.76% | 15.55 | 15.84 | 94764 | 14931.25 | 4.65% |
| 2025-11-07 | 16.11 | 15.71 | -0.53 | -3.26% | 15.60 | 16.18 | 143897 | 22702.57 | 7.06% |
| 2025-11-06 | 15.85 | 16.24 | 0.23 | 1.44% | 15.69 | 16.46 | 155029 | 24989.59 | 7.61% |
| 2025-11-05 | 16.33 | 16.01 | -0.60 | -3.61% | 15.94 | 16.58 | 183132 | 29564.88 | 8.98% |
| 2025-11-04 | 16.13 | 16.61 | 0.48 | 2.98% | 15.82 | 16.69 | 215697 | 34971.79 | 10.58% |
| 2025-11-03 | 15.91 | 16.13 | 0.30 | 1.90% | 15.87 | 16.88 | 256058 | 41324.82 | 12.56% |
| 2025-10-31 | 15.26 | 15.83 | 0.46 | 2.99% | 15.21 | 15.94 | 249176 | 39217.97 | 12.22% |
| 2025-10-30 | 15.28 | 15.37 | 0.40 | 2.67% | 15.13 | 16.18 | 283180 | 44022.86 | 13.89% |
| 2025-10-29 | 14.82 | 14.97 | 0.15 | 1.01% | 14.66 | 15.03 | 128180 | 19061.43 | 6.29% |
| 2025-10-28 | 15.10 | 14.82 | -0.39 | -2.56% | 14.78 | 15.10 | 134591 | 20031.31 | 6.60% |
| 2025-10-27 | 15.33 | 15.21 | -0.10 | -0.65% | 14.83 | 15.33 | 199920 | 30090.51 | 9.81% |
| 2025-10-24 | 15.33 | 15.31 | -0.28 | -1.80% | 15.20 | 15.86 | 223799 | 34475.90 | 10.98% |
| 2025-10-23 | 15.13 | 15.59 | 0.64 | 4.28% | 15.13 | 16.30 | 325060 | 50704.75 | 15.95% |
| 2025-10-22 | 15.10 | 14.95 | -0.42 | -2.73% | 14.92 | 15.45 | 225723 | 34171.02 | 11.07% |
| 2025-10-21 | 14.99 | 15.37 | 0.41 | 2.74% | 14.89 | 15.50 | 330092 | 50215.84 | 16.19% |
| 2025-10-20 | 14.78 | 14.96 | 0.30 | 2.05% | 14.56 | 15.16 | 287844 | 42879.87 | 14.12% |
| 2025-10-17 | 14.79 | 14.66 | -0.14 | -0.95% | 14.58 | 15.00 | 220570 | 32587.20 | 10.82% |
| 2025-10-16 | 15.65 | 14.80 | -0.25 | -1.66% | 14.72 | 15.66 | 392484 | 59066.31 | 19.25% |
上证大盘股票行情在线 K线走势图
合力科技(603917)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
