合力科技 (603917) - 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
2025-12-16	13.93	13.89	-0.04	-0.29%	13.61	14.10	63634	8830	3.12%
2025-12-15	13.82	13.93	-0.03	-0.21%	13.82	14.15	43079	6024	2.11%
2025-12-12	14.21	13.96	-0.25	-1.76%	13.86	14.35	61609	8679	3.02%
2025-12-11	14.43	14.21	-0.21	-1.46%	14.17	14.48	51493	7353	2.53%
2025-12-10	14.40	14.42	0.02	0.14%	14.32	14.69	57293	8296	2.81%
2025-12-09	14.62	14.40	-0.29	-1.97%	14.34	14.68	63252	9179	3.10%
2025-12-08	14.46	14.69	0.23	1.59%	14.31	14.74	86842	12627	4.26%
2025-12-05	14.22	14.46	0.22	1.54%	13.92	14.46	70370	10006	3.45%
2025-12-04	13.98	14.24	0.20	1.42%	13.75	14.54	103662	14694	5.09%
2025-12-03	14.17	14.04	-0.12	-0.85%	13.96	14.23	38519	5410	1.89%
2025-12-02	14.16	14.16	-0.01	-0.07%	13.99	14.25	44010	6215	2.16%
2025-12-01	14.14	14.17	0.03	0.21%	14.12	14.41	53109	7581	2.61%
2025-11-28	13.87	14.14	0.17	1.22%	13.83	14.16	50774	7129	2.49%
2025-11-27	13.84	13.97	0.17	1.23%	13.77	14.05	50512	7046	2.48%
2025-11-26	14.03	13.80	-0.26	-1.85%	13.74	14.19	58980	8233	2.89%
2025-11-25	13.90	14.06	0.20	1.44%	13.90	14.20	55261	7782	2.71%
2025-11-24	13.80	13.86	0.16	1.17%	13.56	14.03	62417	8603	3.06%
2025-11-21	14.30	13.70	-0.71	-4.93%	13.57	14.50	100120	13933	4.91%
2025-11-20	14.60	14.41	-0.13	-0.89%	14.30	14.66	63808	9225	3.13%
2025-11-19	14.84	14.54	-0.21	-1.42%	14.47	14.96	83277	12176	4.09%
2025-11-18	15.33	14.75	-0.66	-4.28%	14.67	15.33	111535	16593	5.47%
2025-11-17	15.29	15.41	0.11	0.72%	15.10	15.53	73192	11251	3.59%
2025-11-14	15.27	15.30	-0.02	-0.13%	15.16	15.49	73014	11220	3.58%
2025-11-13	15.25	15.32	0.07	0.46%	15.09	15.40	76935	11762	3.77%
2025-11-12	15.53	15.25	-0.29	-1.87%	15.03	15.58	107896	16420	5.29%
2025-11-11	15.80	15.54	-0.29	-1.83%	15.42	15.85	112122	17465	5.50%
2025-11-10	15.68	15.83	0.12	0.76%	15.55	15.84	94764	14931	4.65%
2025-11-07	16.11	15.71	-0.53	-3.26%	15.60	16.18	143897	22702	7.06%
2025-11-06	15.85	16.24	0.23	1.44%	15.69	16.46	155029	24989	7.61%
2025-11-05	16.33	16.01	-0.60	-3.61%	15.94	16.58	183132	29564	8.98%
2025-11-04	16.13	16.61	0.48	2.98%	15.82	16.69	215697	34971	10.58%
2025-11-03	15.91	16.13	0.30	1.90%	15.87	16.88	256058	41324	12.56%
2025-10-31	15.26	15.83	0.46	2.99%	15.21	15.94	249176	39217	12.22%
2025-10-30	15.28	15.37	0.40	2.67%	15.13	16.18	283180	44022	13.89%
2025-10-29	14.82	14.97	0.15	1.01%	14.66	15.03	128180	19061	6.29%
2025-10-28	15.10	14.82	-0.39	-2.56%	14.78	15.10	134591	20031	6.60%
2025-10-27	15.33	15.21	-0.10	-0.65%	14.83	15.33	199920	30090	9.81%
2025-10-24	15.33	15.31	-0.28	-1.80%	15.20	15.86	223799	34475	10.98%
2025-10-23	15.13	15.59	0.64	4.28%	15.13	16.30	325060	50704	15.95%
2025-10-22	15.10	14.95	-0.42	-2.73%	14.92	15.45	225723	34171	11.07%
2025-10-21	14.99	15.37	0.41	2.74%	14.89	15.50	330092	50215	16.19%
2025-10-20	14.78	14.96	0.30	2.05%	14.56	15.16	287844	42879	14.12%
2025-10-17	14.79	14.66	-0.14	-0.95%	14.58	15.00	220570	32587	10.82%
2025-10-16	15.65	14.80	-0.25	-1.66%	14.72	15.66	392484	59066	19.25%
2025-10-15	13.68	15.05	1.37	10.01%	13.63	15.05	207308	30555	10.17%
2025-10-14	14.08	13.68	-0.25	-1.79%	13.60	14.20	77603	10748	3.81%
2025-10-13	13.65	13.93	-0.28	-1.97%	13.10	14.08	89956	12386	4.41%
2025-10-10	13.95	14.21	0.17	1.21%	13.93	14.44	92392	13142	4.53%
2025-10-09	13.95	14.04	0.02	0.14%	13.70	14.10	74425	10368	3.65%
2025-09-30	14.15	14.02	-0.07	-0.50%	13.94	14.23	56120	7884	2.75%
2025-09-29	13.91	14.09	0.17	1.22%	13.63	14.30	102324	14358	5.02%
2025-09-26	13.70	13.92	0.10	0.72%	13.43	14.11	103129	14284	5.06%
2025-09-25	13.99	13.82	-0.27	-1.92%	13.79	14.30	94018	13199	4.61%
2025-09-24	13.76	14.09	0.29	2.10%	13.55	14.18	87867	12218	4.31%
2025-09-23	13.70	13.80	0.17	1.25%	13.30	13.84	79735	10805	3.91%
2025-09-22	13.78	13.63	-0.06	-0.44%	13.48	13.82	42201	5754	2.07%
2025-09-19	13.95	13.69	-0.28	-2.00%	13.59	13.99	76974	10566	3.78%
2025-09-18	14.28	13.97	-0.35	-2.44%	13.78	14.41	102857	14498	5.05%
2025-09-17	14.50	14.32	-0.10	-0.69%	14.28	14.50	84214	12086	4.13%
2025-09-16	14.10	14.42	0.35	2.49%	13.97	14.45	120667	17251	5.92%
2025-09-15	13.89	14.07	0.18	1.30%	13.82	14.31	99950	14061	4.90%
2025-09-12	14.15	13.89	-0.23	-1.63%	13.88	14.16	88737	12400	4.35%
2025-09-11	14.05	14.12	0.00	0.00%	13.78	14.20	151227	21145	7.42%
2025-09-10	13.63	14.12	0.52	3.82%	13.56	14.94	251600	35904	12.34%
2025-09-09	13.56	13.60	0.04	0.29%	13.43	13.70	63558	8650	3.12%
2025-09-08	13.28	13.56	0.29	2.19%	13.27	13.58	67783	9098	3.33%