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
2025-04-03	12.48	12.58	-0.04	-0.32%	12.45	12.97	68877	8761	3.38%
2025-04-02	12.48	12.62	0.21	1.69%	12.32	12.83	50999	6449	2.50%
2025-04-01	12.42	12.41	0.00	0.00%	12.36	12.62	34368	4287	1.69%
2025-03-31	12.84	12.41	-0.34	-2.67%	12.17	12.84	48267	5977	2.37%
2025-03-28	13.11	12.75	-0.17	-1.32%	12.70	13.11	32356	4163	1.59%
2025-03-27	13.14	12.92	-0.21	-1.60%	12.78	13.14	43087	5571	2.11%
2025-03-26	12.80	13.13	0.29	2.26%	12.76	13.27	61981	8134	3.04%
2025-03-25	12.90	12.84	-0.06	-0.47%	12.66	13.09	51087	6583	2.51%
2025-03-24	13.70	12.90	-0.66	-4.87%	12.56	13.70	94469	12276	4.63%
2025-03-21	14.21	13.56	-0.65	-4.57%	13.50	14.21	92252	12661	4.53%
2025-03-20	14.15	14.21	0.17	1.21%	13.93	14.33	100775	14319	4.94%
2025-03-19	13.81	14.04	0.19	1.37%	13.62	14.45	107816	15169	5.29%
2025-03-18	13.72	13.85	0.11	0.80%	13.58	13.86	56945	7816	2.79%
2025-03-17	13.66	13.74	0.01	0.07%	13.45	13.83	63169	8630	3.10%
2025-03-14	13.60	13.73	0.23	1.70%	13.15	13.89	79511	10783	3.90%
2025-03-13	13.92	13.50	-0.42	-3.02%	13.26	13.92	82115	11089	4.03%
2025-03-12	14.02	13.92	-0.06	-0.43%	13.87	14.27	69282	9714	3.40%
2025-03-11	13.99	13.98	-0.20	-1.41%	13.80	14.17	83041	11576	4.07%
2025-03-10	14.00	14.18	0.19	1.36%	14.00	14.71	122105	17485	5.99%
2025-03-07	14.00	13.99	-0.11	-0.78%	13.85	14.34	111713	15716	5.48%
2025-03-06	13.36	14.10	0.60	4.44%	13.36	14.38	208091	29375	10.21%
2025-03-05	13.42	13.50	0.08	0.60%	13.20	13.50	65321	8722	3.20%
2025-03-04	13.12	13.42	0.29	2.21%	13.05	13.63	100894	13531	4.95%
2025-03-03	13.17	13.13	0.09	0.69%	12.98	13.36	72108	9487	3.54%
2025-02-28	13.64	13.04	-0.66	-4.82%	12.94	13.69	115457	15289	5.66%
2025-02-27	14.46	13.70	-0.47	-3.32%	13.48	14.46	168216	23216	8.25%
2025-02-26	13.99	14.17	0.35	2.53%	13.82	14.42	189637	26824	9.30%
2025-02-25	13.78	13.82	-0.09	-0.65%	13.51	14.38	168046	23346	8.24%
2025-02-24	14.00	13.91	-0.48	-3.34%	13.63	14.39	230532	32040	11.31%
2025-02-21	14.30	14.39	-0.01	-0.07%	13.96	14.75	264579	37935	12.98%
2025-02-20	15.05	14.40	-0.56	-3.74%	14.11	15.49	407669	60142	20.00%
2025-02-19	12.92	14.96	1.36	10.00%	12.86	14.96	475323	67404	23.32%
2025-02-18	13.01	13.60	0.76	5.92%	13.01	14.12	444641	60464	21.81%
2025-02-17	11.67	12.84	1.17	10.03%	11.67	12.84	121513	15316	5.96%
2025-02-14	11.55	11.67	0.16	1.39%	11.52	11.83	39922	4666	1.96%
2025-02-13	11.73	11.51	-0.21	-1.79%	11.50	11.85	37135	4337	1.82%
2025-02-12	11.65	11.72	0.07	0.60%	11.52	11.72	31314	3636	1.54%
2025-02-11	11.76	11.65	-0.15	-1.27%	11.57	11.81	28172	3279	1.38%
2025-02-10	11.66	11.80	0.13	1.11%	11.58	11.82	35930	4200	1.76%
2025-02-07	11.56	11.67	0.14	1.21%	11.45	11.83	44413	5185	2.18%
2025-02-06	11.36	11.53	0.17	1.50%	11.30	11.57	53174	6074	2.61%
2025-02-05	11.28	11.36	0.13	1.16%	11.27	11.45	24592	2792	1.21%
2025-01-27	11.38	11.23	-0.16	-1.40%	11.21	11.66	35270	4029	1.73%
2025-01-24	11.02	11.39	0.32	2.89%	11.02	11.46	46369	5260	2.27%
2025-01-23	11.12	11.07	0.01	0.09%	11.07	11.39	37482	4221	1.84%
2025-01-22	11.16	11.06	-0.04	-0.36%	10.90	11.28	32297	3582	1.58%
2025-01-21	11.17	11.10	-0.05	-0.45%	11.00	11.27	30015	3334	1.47%
2025-01-20	11.39	11.15	-0.25	-2.19%	10.96	11.46	45284	5059	2.22%
2025-01-17	11.27	11.40	0.08	0.71%	11.27	11.57	35505	4046	1.74%
2025-01-16	11.33	11.32	-0.01	-0.09%	11.19	11.54	31663	3599	1.55%
2025-01-15	11.38	11.33	-0.04	-0.35%	11.20	11.42	24019	2709	1.18%
2025-01-14	10.95	11.37	0.49	4.50%	10.89	11.40	37493	4209	1.84%
2025-01-13	10.74	10.88	0.08	0.74%	10.49	10.95	28833	3104	1.41%
2025-01-10	11.15	10.80	-0.36	-3.23%	10.80	11.25	29571	3266	1.45%
2025-01-09	11.08	11.16	0.06	0.54%	11.01	11.20	27902	3111	1.37%
2025-01-08	11.18	11.10	-0.08	-0.72%	10.77	11.22	33579	3706	1.65%
2025-01-07	10.92	11.18	0.26	2.38%	10.89	11.18	28680	3169	1.41%
2025-01-06	10.86	10.92	0.04	0.37%	10.52	11.10	34901	3798	1.71%
2025-01-03	11.52	10.88	-0.62	-5.39%	10.85	11.60	49348	5487	2.42%
2025-01-02	11.75	11.50	-0.25	-2.13%	11.37	11.97	46883	5469	2.30%
2024-12-31	12.01	11.75	-0.26	-2.16%	11.64	12.08	48592	5751	2.38%
2024-12-30	12.38	12.01	-0.49	-3.92%	12.00	12.46	56590	6853	2.78%
2024-12-27	12.79	12.50	-0.29	-2.27%	12.46	12.83	53354	6752	2.62%
2024-12-26	12.49	12.79	0.23	1.83%	12.32	12.89	62226	7916	3.05%
2024-12-25	12.60	12.56	-0.02	-0.16%	12.35	12.97	87307	11058	4.28%