合力科技(603917) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 9.55 | 9.58 | 9.45 | 9.54 | -0.01 | -0.10 | 9,070 | 864 | 1.36 | 0.58 |
| 2021-03-03 | 9.45 | 9.56 | 9.42 | 9.55 | 0.10 | 1.06 | 6,608 | 627 | 1.48 | 0.42 |
| 2021-03-02 | 9.55 | 9.58 | 9.40 | 9.45 | -0.12 | -1.25 | 4,812 | 456 | 1.88 | 0.31 |
| 2021-03-01 | 9.44 | 9.60 | 9.42 | 9.57 | 0.18 | 1.92 | 5,612 | 535 | 1.92 | 0.36 |
| 2021-02-26 | 9.26 | 9.40 | 9.21 | 9.39 | 0.10 | 1.08 | 5,364 | 502 | 2.05 | 0.34 |
| 2021-02-25 | 9.45 | 9.48 | 9.24 | 9.29 | -0.15 | -1.59 | 9,867 | 922 | 2.54 | 0.63 |
| 2021-02-24 | 9.36 | 9.62 | 9.28 | 9.44 | 0.15 | 1.61 | 13,201 | 1,251 | 3.66 | 0.84 |
| 2021-02-23 | 9.36 | 9.39 | 9.26 | 9.29 | -0.07 | -0.75 | 6,030 | 561 | 1.39 | 0.38 |
| 2021-02-22 | 9.34 | 9.54 | 9.31 | 9.36 | 0.03 | 0.32 | 15,122 | 1,427 | 2.47 | 0.96 |
| 2021-02-19 | 9.14 | 9.34 | 9.12 | 9.33 | 0.19 | 2.08 | 7,386 | 683 | 2.41 | 0.47 |
| 2021-02-18 | 8.95 | 9.17 | 8.95 | 9.14 | 0.24 | 2.70 | 9,208 | 837 | 2.47 | 0.59 |
| 2021-02-10 | 8.83 | 8.97 | 8.81 | 8.90 | 0.06 | 0.68 | 4,078 | 363 | 1.81 | 0.26 |
| 2021-02-09 | 8.68 | 8.85 | 8.57 | 8.84 | 0.16 | 1.84 | 5,637 | 493 | 3.23 | 0.36 |
| 2021-02-08 | 8.63 | 8.77 | 8.61 | 8.68 | -0.04 | -0.46 | 4,341 | 377 | 1.83 | 0.28 |
| 2021-02-05 | 8.76 | 8.93 | 8.72 | 8.72 | -0.11 | -1.25 | 5,533 | 486 | 2.38 | 0.35 |
| 2021-02-04 | 9.07 | 9.07 | 8.74 | 8.83 | -0.13 | -1.45 | 7,886 | 695 | 3.68 | 0.50 |
| 2021-02-03 | 9.13 | 9.13 | 8.92 | 8.96 | -0.18 | -1.97 | 5,567 | 501 | 2.30 | 0.36 |
| 2021-02-02 | 9.16 | 9.30 | 9.10 | 9.14 | -0.05 | -0.54 | 6,684 | 612 | 2.18 | 0.43 |
| 2021-02-01 | 8.88 | 9.77 | 8.86 | 9.19 | 0.27 | 3.03 | 14,111 | 1,295 | 10.20 | 0.90 |
| 2021-01-29 | 9.14 | 9.18 | 8.87 | 8.92 | -0.22 | -2.41 | 6,974 | 627 | 3.39 | 0.44 |
| 2021-01-28 | 9.09 | 9.20 | 9.04 | 9.14 | 0.00 | 0.00 | 3,822 | 349 | 1.75 | 0.24 |
| 2021-01-27 | 9.03 | 9.16 | 9.02 | 9.14 | 0.12 | 1.33 | 7,269 | 661 | 1.55 | 0.46 |
| 2021-01-26 | 9.09 | 9.14 | 8.98 | 9.02 | -0.01 | -0.11 | 7,284 | 660 | 1.77 | 0.46 |
| 2021-01-25 | 9.31 | 9.32 | 9.01 | 9.03 | -0.28 | -3.01 | 9,172 | 836 | 3.33 | 0.58 |
| 2021-01-22 | 9.35 | 9.47 | 9.18 | 9.31 | -0.02 | -0.21 | 8,798 | 818 | 3.11 | 0.56 |
| 2021-01-21 | 9.45 | 9.46 | 9.26 | 9.33 | -0.01 | -0.11 | 7,834 | 734 | 2.14 | 0.50 |
| 2021-01-20 | 9.37 | 9.47 | 9.31 | 9.34 | 0.03 | 0.32 | 11,778 | 1,107 | 1.72 | 0.75 |
| 2021-01-19 | 9.27 | 9.35 | 9.19 | 9.31 | 0.10 | 1.09 | 6,786 | 630 | 1.74 | 0.43 |
| 2021-01-18 | 9.23 | 9.32 | 9.15 | 9.21 | 0.06 | 0.66 | 6,282 | 581 | 1.86 | 0.40 |
| 2021-01-15 | 8.94 | 9.17 | 8.91 | 9.15 | 0.21 | 2.35 | 9,881 | 899 | 2.91 | 0.63 |
| 2021-01-14 | 8.79 | 9.08 | 8.70 | 8.94 | 0.17 | 1.94 | 15,012 | 1,331 | 4.33 | 0.96 |
| 2021-01-13 | 8.99 | 8.99 | 8.72 | 8.77 | -0.23 | -2.56 | 11,156 | 981 | 3.00 | 0.71 |
| 2021-01-12 | 8.97 | 9.10 | 8.85 | 9.00 | 0.03 | 0.33 | 9,027 | 814 | 2.79 | 0.58 |
| 2021-01-11 | 9.32 | 9.32 | 8.95 | 8.97 | -0.35 | -3.76 | 16,221 | 1,471 | 3.97 | 1.03 |
| 2021-01-08 | 9.26 | 9.45 | 9.09 | 9.32 | 0.00 | 0.00 | 8,539 | 795 | 3.86 | 0.54 |
| 2021-01-07 | 9.68 | 9.68 | 9.11 | 9.32 | -0.32 | -3.32 | 17,084 | 1,599 | 5.91 | 1.09 |
| 2021-01-06 | 9.96 | 9.96 | 9.62 | 9.64 | -0.21 | -2.13 | 10,079 | 977 | 3.45 | 0.64 |
| 2021-01-05 | 9.91 | 9.93 | 9.74 | 9.85 | -0.06 | -0.61 | 8,390 | 824 | 1.92 | 0.54 |
| 2021-01-04 | 9.76 | 9.95 | 9.73 | 9.91 | 0.13 | 1.33 | 10,513 | 1,039 | 2.25 | 0.67 |
