巨力索具 (002342) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	19.65	20.11	0.30	1.51%	19.40	20.60	2101366	424065	22.01%
2026-04-30	18.93	19.81	0.91	4.81%	18.86	20.30	2139426	418189	22.41%
2026-04-29	18.13	18.90	0.42	2.27%	18.00	19.30	1901722	359289	19.92%
2026-04-28	18.44	18.48	0.06	0.33%	17.77	18.94	1924778	355688	20.16%
2026-04-27	18.29	18.42	-0.63	-3.31%	17.49	19.08	1715392	316003	17.97%
2026-04-24	18.78	19.05	0.09	0.47%	18.11	20.21	2588408	494914	27.11%
2026-04-23	19.63	18.96	-1.19	-5.91%	18.68	20.25	2123627	409544	22.24%
2026-04-22	20.32	20.15	-1.27	-5.93%	20.02	21.31	2803435	576303	29.36%
2026-04-21	19.00	21.42	1.95	10.02%	18.47	21.42	2893097	567099	30.30%
2026-04-20	19.20	19.47	0.41	2.15%	18.80	20.00	2775632	537662	29.07%
2026-04-17	18.07	19.06	0.55	2.97%	18.01	19.30	2235985	418378	23.42%
2026-04-16	18.01	18.51	0.22	1.20%	17.50	19.68	2929182	537721	30.68%
2026-04-15	17.03	18.29	1.14	6.65%	16.80	18.71	2871134	516239	30.07%
2026-04-14	16.34	17.15	0.81	4.96%	16.01	17.21	2893640	482800	30.31%
2026-04-13	15.56	16.34	0.84	5.42%	15.56	16.66	2676106	433773	28.03%
2026-04-10	16.00	15.50	-0.09	-0.58%	15.42	16.66	3578273	569978	37.48%
2026-04-09	14.50	15.59	1.42	10.02%	14.50	15.59	2726426	415882	28.56%
2026-04-08	13.10	14.17	1.29	10.02%	12.95	14.17	1297300	175614	13.59%
2026-04-07	12.73	12.88	0.10	0.78%	12.50	13.18	1156592	148604	12.11%
2026-04-03	13.69	12.78	-1.02	-7.39%	12.71	13.78	1578994	205791	16.54%
2026-04-02	14.18	13.80	-0.46	-3.23%	13.70	14.68	1985940	280375	20.80%
2026-04-01	15.08	14.26	-0.14	-0.97%	14.12	15.38	3106037	452751	32.53%
2026-03-31	12.96	14.40	1.31	10.01%	12.81	14.40	1761554	249006	18.45%
2026-03-30	12.32	13.09	0.72	5.82%	12.18	13.15	1834972	235623	19.22%
2026-03-27	11.81	12.37	0.14	1.14%	11.81	12.65	1330746	163499	13.94%
2026-03-26	12.01	12.23	0.22	1.83%	11.82	12.69	1606553	196516	16.83%
2026-03-25	12.01	12.01	0.13	1.09%	11.89	12.15	508424	61022	5.33%
2026-03-24	11.83	11.88	0.42	3.66%	11.47	11.88	677406	78993	7.10%
2026-03-23	11.72	11.46	-0.47	-3.94%	11.34	12.09	972531	114006	10.19%
2026-03-20	12.65	11.93	-0.95	-7.38%	11.90	12.71	1057062	129465	11.07%
2026-03-19	13.16	12.88	-0.65	-4.80%	12.75	13.24	870960	112758	9.12%
2026-03-18	13.48	13.53	0.05	0.37%	13.00	13.62	1223762	162666	12.82%
2026-03-17	13.82	13.48	-0.71	-5.00%	13.39	14.34	1788428	247533	18.73%
2026-03-16	13.88	14.19	0.96	7.26%	13.39	14.55	2445350	344050	25.61%
2026-03-13	13.76	13.23	-0.52	-3.78%	13.20	13.85	572780	76774	6.00%
2026-03-12	14.02	13.75	-0.38	-2.69%	13.68	14.11	541778	74942	5.67%
2026-03-11	14.66	14.13	-0.33	-2.28%	14.00	14.67	672509	95259	7.04%
2026-03-10	14.32	14.46	0.28	1.97%	14.28	14.65	738986	106858	7.74%
2026-03-09	13.91	14.18	-0.10	-0.70%	13.66	14.24	743999	103799	7.79%
2026-03-06	14.34	14.28	-0.15	-1.04%	14.14	14.60	695327	99670	7.28%
2026-03-05	14.50	14.43	0.18	1.26%	14.25	14.68	753343	108672	7.89%
2026-03-04	13.73	14.25	0.41	2.96%	13.73	14.40	1042275	148153	10.92%
2026-03-03	15.33	13.84	-1.47	-9.60%	13.80	15.40	1681648	241022	17.61%
2026-03-02	15.70	15.31	-0.40	-2.55%	15.28	16.19	1553095	242823	16.27%
2026-02-27	15.66	15.71	0.05	0.32%	15.45	16.48	1730648	275977	18.13%
2026-02-26	16.09	15.66	-0.44	-2.73%	15.53	16.21	1844936	290461	19.32%
2026-02-25	14.81	16.10	0.89	5.85%	14.66	16.73	2965779	472791	31.07%
2026-02-24	14.70	15.21	-0.23	-1.49%	14.30	16.16	3186338	483069	33.38%
2026-02-13	15.44	15.44	-1.71	-9.97%	15.44	15.44	238935	36891	2.50%
2026-02-12	17.15	17.15	-1.91	-10.02%	17.15	17.15	280787	48154	2.94%
2026-02-11	18.95	19.06	-0.72	-3.64%	18.50	21.42	3826382	763470	40.08%
2026-02-10	19.15	19.78	-0.20	-1.00%	17.98	20.00	3500223	652838	36.66%
2026-02-09	19.28	19.98	-0.40	-1.96%	19.28	21.28	3937212	791119	41.24%
2026-02-06	18.90	20.38	1.50	7.94%	18.90	20.77	4053030	823419	42.45%
2026-02-05	17.54	18.88	1.27	7.21%	17.02	19.29	3853460	710942	40.36%
2026-02-04	17.61	17.61	1.60	9.99%	17.11	17.61	1090243	191758	11.42%
2026-02-03	14.60	16.01	1.46	10.03%	14.48	16.01	1561668	239408	16.36%
2026-02-02	14.15	14.55	-0.15	-1.02%	14.08	15.32	2595570	383779	27.19%
2026-01-30	14.13	14.70	0.56	3.96%	13.66	15.21	3022075	440679	31.66%
2026-01-29	14.88	14.14	-0.39	-2.68%	14.04	15.71	3420718	507156	35.83%
2026-01-28	13.08	14.53	1.32	9.99%	12.50	14.53	2488213	330744	26.06%
2026-01-27	12.54	13.21	-0.50	-3.65%	12.54	14.10	2345501	308946	24.57%