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
2026-06-26	12.31	12.09	-0.24	-1.95%	12.07	12.59	60245	7376	2.96%
2026-06-25	12.29	12.33	0.03	0.24%	11.99	12.41	61007	7435	2.99%
2026-06-24	12.27	12.30	0.12	0.99%	11.92	12.72	77925	9621	3.82%
2026-06-23	11.42	12.18	0.78	6.84%	11.41	12.21	93322	11146	4.58%
2026-06-22	11.75	11.40	-0.35	-2.98%	11.20	11.79	43772	4982	2.15%
2026-06-18	11.64	11.75	0.17	1.47%	11.51	12.13	54636	6479	2.68%
2026-06-17	12.16	11.73	-0.47	-3.85%	11.68	12.19	61978	7331	3.04%
2026-06-16	12.22	12.20	-0.03	-0.25%	12.01	12.49	67039	8251	3.29%
2026-06-15	11.89	12.23	0.50	4.26%	11.75	12.29	60069	7195	2.95%
2026-06-12	11.97	11.73	-0.14	-1.18%	11.71	12.15	51054	6083	2.50%
2026-06-11	12.20	11.87	-0.34	-2.78%	11.72	12.33	54617	6540	2.68%
2026-06-10	12.00	12.21	0.17	1.41%	11.48	12.30	69602	8296	3.41%
2026-06-09	12.22	12.04	-0.12	-0.99%	11.93	12.51	44586	5399	2.19%
2026-06-08	12.00	12.16	-0.02	-0.16%	11.86	12.41	60609	7362	2.97%
2026-06-05	12.00	12.18	0.16	1.33%	11.80	12.43	51719	6284	2.54%
2026-06-04	11.95	12.02	0.05	0.42%	11.77	12.16	50135	6007	2.46%
2026-06-03	12.20	11.97	-0.22	-1.80%	11.85	12.49	63038	7638	3.09%
2026-06-02	12.40	12.19	-0.22	-1.77%	12.02	12.47	49637	6061	2.44%
2026-06-01	12.25	12.41	0.12	0.98%	12.06	12.74	64578	8063	3.17%
2026-05-29	12.30	12.29	-0.01	-0.08%	12.21	13.20	115897	14778	5.69%
2026-05-28	11.88	12.30	0.42	3.54%	11.71	12.56	79539	9748	3.90%
2026-05-27	12.17	11.88	-0.33	-2.70%	11.69	12.32	76696	9187	3.76%
2026-05-26	12.65	12.21	-0.44	-3.48%	12.07	12.76	77663	9591	3.81%
2026-05-25	13.20	12.65	-0.50	-3.80%	12.58	13.29	89281	11477	4.38%
2026-05-22	12.75	13.15	0.31	2.41%	12.71	13.21	101182	13117	4.96%
2026-05-21	13.87	12.84	-0.96	-6.96%	12.79	14.03	226932	30607	11.13%
2026-05-20	13.29	13.80	0.38	2.83%	13.17	13.95	193920	26554	9.51%
2026-05-19	13.11	13.42	0.41	3.15%	12.57	13.45	156788	20423	7.69%
2026-05-18	13.12	13.01	0.71	5.77%	12.62	13.39	168274	21931	8.26%
2026-05-15	12.28	12.30	0.06	0.49%	12.20	12.51	44565	5502	2.19%
2026-05-14	12.55	12.24	-0.21	-1.69%	12.22	12.55	42639	5258	2.09%
2026-05-13	12.44	12.45	-0.01	-0.08%	12.29	12.56	48913	6089	2.40%
2026-05-12	12.75	12.46	-0.29	-2.27%	12.33	12.75	49368	6163	2.42%
2026-05-11	12.88	12.75	-0.14	-1.09%	12.59	12.93	49859	6349	2.45%
2026-05-08	12.66	12.89	0.20	1.58%	12.60	12.89	48335	6185	2.37%
2026-05-07	12.46	12.69	0.23	1.85%	12.40	12.77	73009	9178	3.58%
2026-05-06	12.51	12.46	-0.05	-0.40%	12.42	12.69	105990	13293	5.20%
2026-04-30	12.25	12.51	-0.75	-5.66%	12.09	12.56	148887	18349	7.30%
2026-04-29	12.94	13.26	0.32	2.47%	12.89	13.32	63926	8449	3.14%
2026-04-28	13.09	12.94	-0.19	-1.45%	12.89	13.25	41695	5443	2.05%
2026-04-27	13.07	13.13	0.17	1.31%	12.74	13.23	59402	7704	2.91%
2026-04-24	12.80	12.96	0.15	1.17%	12.55	13.02	40960	5242	2.01%
2026-04-23	13.00	12.81	-0.19	-1.46%	12.80	13.15	42215	5457	2.07%
2026-04-22	13.21	13.00	-0.17	-1.29%	12.93	13.22	43622	5685	2.14%
2026-04-21	13.11	13.17	0.00	0.00%	13.01	13.32	45219	5939	2.22%
2026-04-20	12.97	13.17	0.20	1.54%	12.93	13.20	31405	4107	1.54%
2026-04-17	13.08	12.97	-0.15	-1.14%	12.91	13.17	33259	4322	1.63%
2026-04-16	13.07	13.12	0.12	0.92%	12.98	13.19	30360	3970	1.49%
2026-04-15	13.21	13.00	-0.18	-1.37%	12.96	13.31	35405	4650	1.74%
2026-04-14	13.22	13.18	0.02	0.15%	12.98	13.23	38848	5084	1.91%
2026-04-13	13.31	13.16	-0.18	-1.35%	13.04	13.34	27193	3576	1.33%
2026-04-10	13.25	13.34	0.17	1.29%	13.22	13.46	26877	3591	1.32%
2026-04-09	13.30	13.17	-0.16	-1.20%	13.15	13.41	29451	3904	1.44%
2026-04-08	13.17	13.33	0.40	3.09%	13.12	13.34	36954	4903	1.81%
2026-04-07	12.49	12.93	0.39	3.11%	12.49	13.09	37093	4765	1.82%
2026-04-03	12.91	12.54	-0.37	-2.87%	12.53	12.99	28205	3570	1.38%
2026-04-02	13.11	12.91	-0.17	-1.30%	12.82	13.13	28628	3705	1.40%
2026-04-01	13.22	13.08	0.04	0.31%	12.95	13.29	31989	4184	1.57%
2026-03-31	13.10	13.04	-0.05	-0.38%	12.97	13.33	35269	4646	1.73%
2026-03-30	12.91	13.09	0.15	1.16%	12.80	13.10	38305	4975	1.88%
2026-03-27	12.73	12.94	0.11	0.86%	12.67	12.96	30844	3966	1.51%
2026-03-26	12.99	12.83	-0.08	-0.62%	12.73	13.13	33824	4365	1.66%
2026-03-25	12.68	12.91	0.23	1.81%	12.68	13.04	39226	5076	1.92%
2026-03-24	12.36	12.68	0.55	4.53%	12.14	12.69	51913	6447	2.55%
2026-03-23	12.73	12.13	-0.86	-6.62%	12.03	12.91	68470	8544	3.36%
2026-03-20	13.51	12.99	-0.53	-3.92%	12.97	13.64	47828	6330	2.35%
2026-03-19	13.80	13.52	-0.41	-2.94%	13.51	13.89	33589	4585	1.65%