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
2025-08-01	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%
2025-06-06	13.20	13.26	0.06	0.45%	13.08	13.26	26151	3444	1.28%
2025-06-05	13.33	13.20	-0.13	-0.98%	13.15	13.38	29782	3945	1.46%
2025-06-04	13.45	13.33	-0.04	-0.30%	13.22	13.61	27222	3636	1.34%
2025-06-03	13.51	13.37	-0.10	-0.74%	13.29	13.64	37796	5090	1.85%
2025-05-30	13.76	13.47	-0.29	-2.11%	13.35	14.10	74752	10181	3.67%
2025-05-29	13.38	13.76	0.29	2.15%	13.38	14.14	57426	7951	2.82%
2025-05-28	13.56	13.47	-0.15	-1.10%	13.40	13.84	25159	3409	1.23%
2025-05-27	13.60	13.62	0.04	0.29%	13.32	13.70	30144	4085	1.48%
2025-05-26	13.48	13.58	0.08	0.59%	13.35	13.89	42075	5721	2.06%
2025-05-23	13.69	13.50	-0.19	-1.39%	13.49	13.85	48000	6552	2.35%
2025-05-22	13.85	13.69	-0.13	-0.94%	13.64	14.20	55669	7756	2.73%
2025-05-21	14.01	13.82	-0.12	-0.86%	13.64	14.01	34649	4786	1.70%
2025-05-20	13.88	13.94	0.03	0.22%	13.88	14.14	46448	6499	2.28%
2025-05-19	13.98	13.91	-0.09	-0.64%	13.81	14.10	45653	6367	2.24%
2025-05-16	13.78	14.00	0.22	1.60%	13.68	14.05	58509	8178	2.87%
2025-05-15	13.85	13.78	-0.11	-0.79%	13.75	14.06	47265	6556	2.32%
2025-05-14	13.92	13.89	0.04	0.29%	13.54	13.93	57060	7849	2.80%
2025-05-13	14.25	13.85	-0.35	-2.46%	13.76	14.30	59272	8267	2.91%
2025-05-12	13.42	14.20	0.79	5.89%	13.42	14.27	126630	17764	6.21%
2025-05-09	13.64	13.41	-0.21	-1.54%	13.20	13.64	50433	6739	2.47%
2025-05-08	13.60	13.62	-0.02	-0.15%	13.50	13.82	33479	4580	1.64%
2025-05-07	13.78	13.64	-0.04	-0.29%	13.50	13.92	60142	8226	2.95%
2025-05-06	13.15	13.68	0.65	4.99%	13.15	13.70	68620	9302	3.37%
2025-04-30	13.15	13.03	-0.14	-1.06%	12.98	13.25	41728	5454	2.05%
2025-04-29	12.52	13.17	0.64	5.11%	12.30	13.33	73543	9542	3.61%
2025-04-28	12.56	12.53	-0.03	-0.24%	12.42	12.86	40348	5103	1.98%
2025-04-25	12.24	12.56	0.22	1.78%	12.24	12.83	45276	5681	2.22%
2025-04-24	12.52	12.34	-0.18	-1.44%	12.17	12.60	36352	4491	1.78%