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
2026-05-07	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%
2026-03-18	13.65	13.93	0.26	1.90%	13.57	13.93	29627	4066	1.45%
2026-03-17	14.01	13.67	-0.33	-2.36%	13.65	14.04	34382	4761	1.69%
2026-03-16	13.93	14.00	0.04	0.29%	13.86	14.05	27432	3826	1.35%
2026-03-13	13.98	13.96	-0.02	-0.14%	13.88	14.20	32482	4562	1.59%
2026-03-12	14.18	13.98	-0.25	-1.76%	13.96	14.22	40607	5712	1.99%
2026-03-11	14.30	14.23	-0.07	-0.49%	14.19	14.42	34756	4965	1.71%
2026-03-10	14.15	14.30	0.31	2.22%	14.00	14.32	32124	4572	1.58%
2026-03-09	14.04	13.99	-0.17	-1.20%	13.72	14.08	43841	6095	2.15%
2026-03-06	13.70	14.16	0.38	2.76%	13.69	14.18	51201	7177	2.51%
2026-03-05	13.86	13.78	0.15	1.10%	13.71	13.98	46872	6490	2.30%
2026-03-04	13.52	13.63	-0.11	-0.80%	13.35	13.73	57519	7809	2.82%
2026-03-03	14.35	13.74	-0.61	-4.25%	13.70	14.54	87444	12301	4.29%
2026-03-02	14.80	14.35	-0.65	-4.33%	14.28	14.93	101054	14686	4.96%
2026-02-27	15.10	15.00	-0.20	-1.32%	14.81	15.17	75219	11222	3.69%
2026-02-26	15.10	15.20	0.11	0.73%	15.00	15.23	68403	10346	3.36%
2026-02-25	15.32	15.09	-0.24	-1.57%	15.03	15.33	87183	13196	4.28%
2026-02-24	15.20	15.33	0.20	1.32%	15.20	15.50	90409	13828	4.44%
2026-02-13	14.75	15.13	0.40	2.72%	14.69	15.31	114507	17357	5.62%
2026-02-12	14.93	14.73	-0.18	-1.21%	14.62	14.96	52217	7708	2.56%
2026-02-11	14.98	14.91	-0.06	-0.40%	14.89	15.12	38938	5834	1.91%
2026-02-10	14.92	14.97	0.03	0.20%	14.87	15.08	46232	6925	2.27%
2026-02-09	14.88	14.94	0.09	0.61%	14.88	15.05	45647	6832	2.24%
2026-02-06	14.58	14.85	0.16	1.09%	14.54	14.98	53319	7908	2.62%
2026-02-05	14.89	14.69	-0.20	-1.34%	14.68	15.00	44833	6644	2.20%
2026-02-04	14.88	14.89	0.00	0.00%	14.77	15.15	67872	10138	3.33%
2026-02-03	14.69	14.89	0.27	1.85%	14.53	14.89	57975	8535	2.84%
2026-02-02	14.67	14.62	-0.04	-0.27%	14.58	15.03	72100	10672	3.54%
2026-01-30	14.65	14.66	0.02	0.14%	14.38	14.79	56265	8195	2.76%
2026-01-29	14.92	14.64	-0.29	-1.94%	14.53	15.05	75795	11206	3.72%
2026-01-28	15.22	14.93	-0.33	-2.16%	14.90	15.29	60474	9083	2.97%
2026-01-27	15.17	15.26	0.09	0.59%	14.68	15.35	82621	12439	4.05%