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
2025-09-16	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%
2025-07-23	13.66	13.55	-0.12	-0.88%	13.53	13.89	62132	8489	3.05%
2025-07-22	13.85	13.67	-0.22	-1.58%	13.61	13.90	53784	7371	2.64%
2025-07-21	13.83	13.89	0.11	0.80%	13.76	13.96	57563	7978	2.82%
2025-07-18	13.87	13.78	-0.10	-0.72%	13.68	13.92	47496	6538	2.33%
2025-07-17	13.99	13.88	-0.04	-0.29%	13.75	13.99	51887	7201	2.55%
2025-07-16	13.61	13.92	0.32	2.35%	13.51	13.95	104246	14381	5.11%
2025-07-15	13.65	13.60	0.03	0.22%	13.40	13.82	66030	8970	3.24%
2025-07-14	13.53	13.57	0.05	0.37%	13.41	13.61	40401	5472	1.98%
2025-07-11	13.48	13.52	-0.03	-0.22%	13.36	13.64	58243	7848	2.86%
2025-07-10	13.65	13.55	-0.20	-1.45%	13.42	13.74	72660	9832	3.56%
2025-07-09	13.94	13.75	-0.25	-1.79%	13.56	13.96	137671	18869	6.75%
2025-07-08	13.84	14.00	0.49	3.63%	13.54	14.49	188878	26424	9.27%
2025-07-07	13.63	13.51	-0.14	-1.03%	13.33	13.63	36840	4969	1.81%
2025-07-04	13.90	13.65	-0.13	-0.94%	13.47	13.90	62653	8530	3.07%
2025-07-03	13.50	13.78	0.26	1.92%	13.36	13.98	81900	11189	4.02%
2025-07-02	13.63	13.52	-0.10	-0.73%	13.40	13.63	37568	5063	1.84%
2025-07-01	13.50	13.62	0.08	0.59%	13.43	13.79	64836	8823	3.18%
2025-06-30	13.20	13.54	0.43	3.28%	13.12	13.71	77070	10386	3.78%
2025-06-27	13.26	13.11	0.08	0.61%	13.10	13.55	51262	6783	2.51%
2025-06-26	13.31	13.03	-0.30	-2.25%	13.00	13.36	58360	7666	2.86%
2025-06-25	13.35	13.33	-0.02	-0.15%	13.20	13.57	65171	8702	3.20%
2025-06-24	13.06	13.35	0.38	2.93%	12.90	13.59	74678	9974	3.66%
2025-06-23	12.50	12.97	0.35	2.77%	12.50	13.00	49208	6328	2.41%
2025-06-20	12.75	12.62	-0.17	-1.33%	12.59	12.90	42616	5419	2.09%
2025-06-19	12.98	12.79	-0.25	-1.92%	12.75	13.18	56709	7342	2.78%
2025-06-18	13.27	13.04	-0.19	-1.44%	12.90	13.27	52454	6823	2.57%
2025-06-17	13.39	13.23	-0.02	-0.15%	13.06	13.48	75368	9959	3.70%
2025-06-16	13.22	13.25	-0.24	-1.78%	13.22	13.56	101585	13550	4.98%
2025-06-13	14.17	13.49	-0.71	-5.00%	13.46	14.30	179623	24741	8.81%
2025-06-12	14.99	14.20	-0.21	-1.46%	13.94	14.99	337870	48798	16.58%
2025-06-11	13.98	14.41	1.31	10.00%	13.48	14.41	96981	13775	4.76%
2025-06-10	13.38	13.10	-0.28	-2.09%	12.85	13.50	37229	4893	1.83%
2025-06-09	13.22	13.38	0.27	2.06%	13.11	13.43	28022	3728	1.37%