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
2026-08-20	12.23	12.25	0.09	0.74%	12.11	12.40	16226	1992	0.80%
2026-08-19	12.55	12.16	-0.41	-3.26%	12.13	12.55	27803	3412	1.36%
2026-08-18	12.58	12.57	-0.01	-0.08%	12.37	12.59	18360	2288	0.90%
2026-08-17	12.51	12.58	0.07	0.56%	12.37	12.70	19063	2383	0.94%
2026-08-14	12.41	12.51	0.08	0.64%	12.36	12.81	27052	3396	1.33%
2026-08-13	12.73	12.43	-0.30	-2.36%	12.31	12.83	36725	4624	1.80%
2026-08-12	12.59	12.73	0.19	1.52%	12.54	12.90	25811	3296	1.27%
2026-08-11	12.60	12.54	-0.08	-0.63%	12.36	12.83	43602	5480	2.14%
2026-08-10	11.78	12.62	0.85	7.22%	11.72	12.77	74638	9227	3.66%
2026-08-07	11.85	11.77	-0.07	-0.59%	11.52	11.89	30172	3527	1.48%
2026-08-06	11.79	11.84	0.13	1.11%	11.67	12.11	37535	4450	1.84%
2026-08-05	11.59	11.71	0.21	1.83%	11.50	11.86	43071	5025	2.11%
2026-08-04	11.58	11.50	0.04	0.35%	11.38	11.62	30605	3522	1.50%
2026-08-03	11.48	11.46	0.10	0.88%	11.38	11.66	23881	2739	1.17%
2026-07-31	11.19	11.36	0.27	2.43%	11.17	11.48	35856	4061	1.76%
2026-07-30	11.33	11.09	-0.32	-2.80%	10.99	11.59	41546	4685	2.04%
2026-07-29	11.69	11.41	-0.28	-2.40%	11.24	11.82	61643	7059	3.02%
2026-07-28	10.60	11.69	1.06	9.97%	10.50	11.69	56279	6389	2.76%
2026-07-27	10.60	10.63	0.04	0.38%	10.47	10.78	29516	3136	1.45%
2026-07-24	10.95	10.59	-0.42	-3.81%	10.55	11.00	20707	2219	1.02%
2026-07-23	10.87	11.01	0.10	0.92%	10.81	11.13	27666	3033	1.36%
2026-07-22	11.15	10.91	-0.24	-2.15%	10.83	11.22	33130	3645	1.63%
2026-07-21	11.18	11.15	0.01	0.09%	10.25	11.28	79895	8602	3.92%
2026-07-20	11.82	11.14	-0.76	-6.39%	11.02	12.28	74873	8661	3.67%
2026-07-17	11.99	11.90	-0.12	-1.00%	11.74	12.20	47431	5682	2.33%
2026-07-16	12.39	12.02	-0.34	-2.75%	11.97	12.39	40305	4902	1.98%
2026-07-15	12.40	12.36	-0.20	-1.59%	12.30	12.85	40343	5058	1.98%
2026-07-14	12.60	12.56	-0.02	-0.16%	12.33	12.68	29591	3704	1.45%
2026-07-13	12.90	12.58	-0.39	-3.01%	12.46	12.94	46547	5899	2.28%
2026-07-10	13.18	12.97	-0.14	-1.07%	12.97	13.75	49756	6559	2.44%
2026-07-09	12.75	13.11	0.32	2.50%	12.50	13.14	55792	7149	2.74%
2026-07-08	13.12	12.79	-0.33	-2.52%	12.69	13.46	53866	6943	2.64%
2026-07-07	13.17	13.12	-0.14	-1.06%	13.02	13.36	41977	5527	2.06%
2026-07-06	13.37	13.26	0.06	0.45%	13.10	13.63	58580	7866	2.87%
2026-07-03	12.99	13.20	0.30	2.33%	12.81	13.36	73974	9748	3.63%
2026-07-02	12.40	12.90	0.45	3.61%	12.33	13.18	109522	14099	5.37%
2026-07-01	11.69	12.45	0.71	6.05%	11.58	12.50	71098	8638	3.49%
2026-06-30	11.78	11.74	-0.09	-0.76%	11.62	11.93	36450	4287	1.79%
2026-06-29	12.12	11.83	-0.26	-2.15%	11.76	12.21	52922	6309	2.60%
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%