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
2025-10-31	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%
2025-09-05	13.01	13.27	0.26	2.00%	12.90	13.29	53334	7017	2.62%
2025-09-04	13.00	13.01	0.01	0.08%	12.84	13.23	69665	9114	3.42%
2025-09-03	13.39	13.00	-0.39	-2.91%	12.94	13.69	70842	9401	3.48%
2025-09-02	13.42	13.39	0.01	0.07%	12.88	13.46	91619	12049	4.49%
2025-09-01	13.28	13.38	0.11	0.83%	13.24	13.69	77490	10392	3.80%
2025-08-29	13.43	13.27	0.04	0.30%	13.16	13.52	83603	11135	4.10%
2025-08-28	13.54	13.23	-0.30	-2.22%	12.78	13.71	112187	14808	5.50%
2025-08-27	14.05	13.53	-0.50	-3.56%	13.51	14.18	93552	12941	4.59%
2025-08-26	13.84	14.03	0.20	1.45%	13.70	14.10	86306	12066	4.23%
2025-08-25	14.06	13.83	-0.05	-0.36%	13.73	14.06	69977	9692	3.43%
2025-08-22	13.96	13.88	-0.05	-0.36%	13.78	14.02	53355	7393	2.62%
2025-08-21	14.07	13.93	-0.09	-0.64%	13.83	14.07	52370	7288	2.57%
2025-08-20	13.94	14.02	0.06	0.43%	13.82	14.03	59682	8333	2.93%
2025-08-19	13.66	13.96	0.33	2.42%	13.50	13.96	84123	11587	4.13%
2025-08-18	13.58	13.63	0.08	0.59%	13.58	13.90	63136	8657	3.10%
2025-08-15	13.50	13.55	0.07	0.52%	13.48	13.72	55076	7518	2.70%
2025-08-14	13.94	13.48	-0.43	-3.09%	13.48	14.00	61934	8463	3.04%
2025-08-13	13.94	13.91	0.03	0.22%	13.86	13.97	44997	6262	2.21%
2025-08-12	13.98	13.88	-0.13	-0.93%	13.82	14.08	41002	5701	2.01%
2025-08-11	13.94	14.01	0.16	1.16%	13.80	14.09	54109	7577	2.65%
2025-08-08	13.78	13.85	0.07	0.51%	13.59	13.93	52101	7176	2.56%
2025-08-07	13.79	13.78	-0.02	-0.14%	13.70	13.90	50260	6931	2.47%
2025-08-06	13.87	13.80	0.05	0.36%	13.68	13.87	49361	6807	2.42%
2025-08-05	13.57	13.75	0.18	1.33%	13.52	13.82	56772	7769	2.79%
2025-08-04	13.13	13.57	0.36	2.73%	13.01	13.60	54961	7343	2.70%
2025-08-01	13.15	13.21	0.08	0.61%	13.14	13.34	28152	3723	1.38%
2025-07-31	13.27	13.13	-0.21	-1.57%	13.10	13.45	43938	5832	2.16%
2025-07-30	13.56	13.34	-0.26	-1.91%	13.20	13.57	56960	7613	2.79%
2025-07-29	13.76	13.60	-0.15	-1.09%	13.50	13.76	49986	6788	2.45%
2025-07-28	13.78	13.75	0.02	0.15%	13.72	13.88	42357	5839	2.08%
2025-07-25	13.66	13.73	0.08	0.59%	13.50	13.75	50558	6894	2.48%
2025-07-24	13.55	13.65	0.10	0.74%	13.51	13.77	41799	5708	2.05%