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
2026-06-24	9.37	9.98	0.52	5.50%	9.08	10.30	1223294	118900	12.81%
2026-06-23	9.73	9.46	-0.27	-2.77%	9.36	9.82	561717	53934	5.88%
2026-06-22	9.97	9.73	-0.24	-2.41%	9.47	9.99	721006	69641	7.55%
2026-06-18	10.32	9.97	-0.29	-2.83%	9.95	10.32	600769	60486	6.29%
2026-06-17	10.50	10.26	-0.16	-1.54%	10.18	10.65	681609	70878	7.14%
2026-06-16	10.48	10.42	0.14	1.36%	10.18	10.60	622461	64780	6.52%
2026-06-15	10.22	10.28	0.11	1.08%	10.10	10.34	664222	68022	6.96%
2026-06-12	10.18	10.17	0.19	1.90%	9.92	10.39	922108	94373	9.66%
2026-06-11	10.15	9.98	-0.28	-2.73%	9.90	10.25	964697	96539	10.10%
2026-06-10	10.64	10.26	-0.54	-5.00%	10.12	10.95	1259297	130493	13.19%
2026-06-09	11.63	10.80	-0.86	-7.38%	10.57	11.63	1687033	183805	17.67%
2026-06-08	10.76	11.66	0.56	5.05%	10.69	12.21	2073438	241386	21.72%
2026-06-05	11.10	11.10	0.05	0.45%	10.70	11.38	889763	98812	9.32%
2026-06-04	11.21	11.05	-0.23	-2.04%	10.99	11.39	621269	69231	6.51%
2026-06-03	11.28	11.28	0.11	0.98%	11.13	11.65	937870	106215	9.82%
2026-06-02	11.76	11.18	-0.39	-3.37%	10.91	11.76	857012	95510	8.98%
2026-06-01	11.30	11.57	0.27	2.39%	11.30	11.86	878666	102321	9.20%
2026-05-29	12.17	11.30	-0.71	-5.91%	11.24	12.21	948588	109818	9.94%
2026-05-28	11.55	12.01	0.45	3.89%	11.43	12.09	1057870	124920	11.08%
2026-05-27	12.38	11.56	-0.58	-4.78%	11.46	12.40	1216424	142911	12.74%
2026-05-26	12.53	12.14	-0.62	-4.86%	12.00	12.80	1604682	196494	16.81%
2026-05-25	13.37	12.76	-0.41	-3.11%	12.45	13.45	1934732	246786	20.27%
2026-05-22	12.64	13.17	0.38	2.97%	12.36	13.60	2657473	349718	27.84%
2026-05-21	13.22	12.79	-1.42	-9.99%	12.79	13.59	2992139	389827	31.34%
2026-05-20	14.17	14.21	-1.53	-9.72%	14.17	15.74	3619351	524846	37.91%
2026-05-19	15.74	15.74	-1.75	-10.01%	15.74	15.74	29620	4662	0.31%
2026-05-18	17.49	17.49	-1.94	-9.98%	17.49	17.49	73245	12810	0.77%
2026-05-15	19.35	19.43	-0.48	-2.41%	18.89	20.35	1496834	292802	15.68%
2026-05-14	20.21	19.91	-0.55	-2.69%	18.63	21.00	2212861	435233	23.18%
2026-05-13	20.25	20.46	0.06	0.29%	19.88	21.22	1824760	376367	19.11%
2026-05-12	21.83	20.40	-1.77	-7.98%	20.05	21.95	2287060	473964	23.96%
2026-05-11	21.63	22.17	0.06	0.27%	21.47	22.78	2614571	580906	27.39%
2026-05-08	22.12	22.11	-0.01	-0.05%	21.36	24.00	3398478	761900	35.60%
2026-05-07	19.90	22.12	2.01	10.00%	19.76	22.12	2728879	570660	28.58%
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%