| 股票名称 | 代码 603917 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 合力科技 | 2024-04-19 五 | 13.40 | 12.90 | 13.00 | 13.65 | 12.76 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 合力科技 | 2024-04-18 四 | 13.09 | 13.04 | 12.90 | 13.15 | 12.62 | -1.07% | 1.60% | 25042 | 3230万 | 20.23 | 26.3 | 44.25 | 3 | 合力科技 | 2024-04-17 三 | 12.12 | 12.07 | 13.04 | 13.06 | 12.12 | 8.04% | 1.91% | 29889 | 3805万 | 20.45 | 26.58 | 44.73 | 4 | 合力科技 | 2024-04-16 二 | 13.13 | 13.13 | 12.07 | 13.13 | 11.82 | -8.07% | 2.40% | 37600 | 4605万 | 18.93 | 24.6 | 41.41 | 5 | 合力科技 | 2024-04-15 一 | 13.99 | 13.89 | 13.13 | 13.99 | 12.80 | -5.47% | 2.03% | 31794 | 4206万 | 20.59 | 26.76 | 45.04 | 6 | 合力科技 | 2024-04-12 五 | 14.18 | 14.02 | 13.89 | 14.18 | 13.83 | -0.93% | 0.80% | 12614 | 1764万 | 21.78 | 21.78 | 36.65 | 7 | 合力科技 | 2024-04-11 四 | 13.90 | 13.98 | 14.02 | 14.20 | 13.68 | 0.29% | 1.16% | 18260 | 2557万 | 21.98 | 21.98 | 37 | 8 | 合力科技 | 2024-04-10 三 | 14.45 | 14.26 | 13.98 | 14.48 | 13.77 | -1.96% | 1.55% | 24285 | 3410万 | 21.92 | 21.92 | 36.89 | 9 | 合力科技 | 2024-04-09 二 | 14.13 | 14.13 | 14.26 | 14.39 | 14.06 | 0.92% | 1.03% | 16117 | 2288万 | 22.36 | 22.36 | 37.63 | 10 | 合力科技 | 2024-04-08 一 | 14.41 | 14.34 | 14.13 | 14.55 | 14.06 | -1.46% | 1.43% | 22499 | 3216万 | 22.16 | 22.16 | 37.29 | 11 | 合力科技 | 2024-04-03 三 | 14.96 | 14.90 | 14.34 | 15.05 | 14.31 | -3.76% | 1.51% | 23636 | 3415万 | 22.49 | 22.49 | 37.84 | 12 | 合力科技 | 2024-04-02 二 | 15.07 | 15.06 | 14.90 | 15.31 | 14.79 | -1.06% | 1.60% | 25025 | 3753万 | 23.36 | 23.36 | 39.32 | 13 | 合力科技 | 2024-04-01 一 | 14.73 | 14.73 | 15.06 | 15.12 | 14.73 | 2.24% | 1.59% | 24990 | 3748万 | 23.61 | 23.61 | 39.74 | 14 | 合力科技 | 2024-03-29 五 | 14.67 | 14.66 | 14.73 | 15.01 | 14.61 | 0.48% | 1.38% | 21660 | 3204万 | 23.1 | 23.1 | 38.87 | 15 | 合力科技 | 2024-03-28 四 | 14.20 | 14.30 | 14.66 | 14.77 | 14.18 | 2.52% | 1.67% | 26253 | 3828万 | 22.99 | 22.99 | 38.69 | 16 | 合力科技 | 2024-03-27 三 | 14.99 | 14.99 | 14.30 | 15.05 | 14.19 | -4.60% | 1.75% | 27418 | 4007万 | 22.42 | 22.42 | 37.74 | 17 | 合力科技 | 2024-03-26 二 | 14.57 | 14.57 | 14.99 | 15.03 | 14.52 | 2.88% | 2.22% | 34775 | 5156万 | 23.5 | 23.5 | 39.56 | 18 | 合力科技 | 2024-03-25 一 | 15.30 | 15.29 | 14.57 | 15.38 | 14.56 | -4.71% | 2.59% | 40600 | 6074万 | 22.85 | 22.85 | 38.45 | 19 | 合力科技 | 2024-03-22 五 | 15.61 | 15.65 | 15.29 | 15.74 | 15.15 | -2.30% | 2.28% | 35747 | 5482万 | 23.97 | 23.97 | 40.35 | 20 | 合力科技 | 2024-03-21 四 | 15.86 | 15.85 | 15.65 | 15.90 | 15.48 | -1.26% | 2.09% | 32719 | 5125万 | 24.54 | 24.54 | 41.3 | 21 | 合力科技 | 2024-03-20 三 | 15.73 | 15.83 | 15.85 | 15.90 | 15.52 | 0.13% | 2.51% | 39412 | 6185万 | 24.85 | 24.85 | 41.83 | 22 | 合力科技 | 2024-03-19 二 | 16.22 | 16.18 | 15.83 | 16.23 | 15.81 | -2.16% | 2.97% | 46504 | 7407万 | 24.82 | 24.82 | 41.77 | 23 | 合力科技 | 2024-03-18 一 | 16.08 | 16.02 | 16.18 | 16.40 | 15.91 | 1.00% | 3.51% | 55113 | 8904万 | 25.37 | 25.37 | 42.7 | 24 | 合力科技 | 2024-03-15 五 | 15.83 | 16.00 | 16.02 | 16.12 | 15.60 | 0.13% | 2.88% | 45175 | 7170万 | 25.12 | 25.12 | 42.27 | 25 | 合力科技 | 2024-03-14 四 | 15.67 | 15.87 | 16.00 | 16.58 | 15.56 | 0.82% | 3.99% | 62609 | 9978万 | 25.09 | 25.09 | 42.22 | 26 | 合力科技 | 2024-03-08 五 | 15.00 | 15.42 | 15.02 | 15.15 | 14.61 | -2.59% | 4.44% | 69560 | 10332万 | 23.55 | 23.55 | 39.64 | 27 | 合力科技 | 2024-03-07 四 | 15.12 | 15.04 | 15.42 | 16.00 | 15.10 | 2.53% | 9.16% | 143695 | 22257万 | 24.18 | 24.18 | 40.69 | 28 | 合力科技 | 2024-03-06 三 | 13.73 | 13.67 | 15.04 | 15.04 | 13.73 | 10.02% | 4.56% | 71427 | 10545万 | 23.58 | 23.58 | 39.69 | 29 | 合力科技 | 2024-03-05 二 | 13.77 | 13.95 | 13.67 | 13.99 | 13.48 | -2.01% | 2.33% | 36462 | 5002万 | 21.43 | 21.43 | 36.07 | 30 | 合力科技 | 2024-03-04 一 | 14.18 | 14.17 | 13.95 | 14.36 | 13.68 | -1.55% | 2.57% | 40295 | 5603万 | 21.87 | 21.87 | 36.81 | 31 | 合力科技 | 2024-03-01 五 | 13.99 | 13.90 | 14.17 | 14.45 | 13.85 | 1.94% | 2.92% | 45826 | 6500万 | 22.22 | 22.22 | 37.39 | 32 | 合力科技 | 2024-02-29 四 | 13.14 | 13.50 | 13.90 | 13.96 | 13.14 | 2.96% | 3.50% | 54907 | 7533万 | 21.8 | 21.8 | 36.68 | 33 | 合力科技 | 2024-02-28 三 | 14.65 | 14.96 | 13.50 | 14.97 | 13.47 | -9.76% | 6.47% | 101414 | 14610万 | 21.17 | 21.17 | 35.62 | 34 | 合力科技 | 2024-02-27 二 | 14.20 | 14.20 | 14.96 | 15.20 | 14.10 | 5.35% | 7.45% | 116822 | 17266万 | 23.46 | 23.46 | 39.48 | 35 | 合力科技 | 2024-02-26 一 | 14.66 | 14.96 | 14.20 | 14.70 | 14.19 | -5.08% | 7.80% | 122294 | 17557万 | 22.27 | 22.27 | 37.47 | 36 | 合力科技 | 2024-02-23 五 | 15.53 | 14.12 | 14.96 | 15.53 | 14.15 | 5.95% | 10.51% | 164776 | 24639万 | 23.46 | 23.46 | 39.48 | 37 | 合力科技 | 2024-02-22 四 | 14.00 | 12.84 | 14.12 | 14.12 | 13.35 | 9.97% | 1.88% | 29444 | 4074万 | 22.14 | 22.14 | 37.26 | 38 | 合力科技 | 2024-02-21 三 | 11.52 | 11.67 | 12.84 | 12.84 | 11.52 | 10.03% | 1.30% | 20422 | 2549万 | 20.13 | 20.13 | 33.88 | 39 | 合力科技 | 2024-02-20 二 | 11.74 | 11.53 | 11.67 | 11.75 | 11.16 | 1.21% | 1.78% | 27902 | 3215万 | 18.3 | 18.3 | 30.8 | 40 | 合力科技 | 2024-02-19 一 | 11.24 | 10.76 | 11.53 | 11.78 | 11.18 | 7.16% | 3.13% | 49008 | 5616万 | 18.08 | 18.08 | 30.43 | 41 | 合力科技 | 2024-02-08 四 | 9.77 | 9.78 | 10.76 | 10.76 | 9.48 | 10.02% | 3.43% | 53764 | 5553万 | 16.87 | 16.87 | 28.39 | 42 | 合力科技 | 2024-02-07 三 | 10.64 | 10.65 | 9.78 | 10.64 | 9.59 | -8.17% | 4.26% | 66783 | 6681万 | 15.34 | 15.34 | 25.81 | 43 | 合力科技 | 2024-02-06 二 | 10.11 | 11.08 | 10.65 | 11.23 | 9.97 | -3.88% | 3.23% | 50666 | 5217万 | 16.7 | 16.7 | 28.1 | 44 | 合力科技 | 2024-02-05 一 | 11.87 | 12.31 | 11.08 | 12.19 | 11.08 | -9.99% | 1.43% | 22358 | 2514万 | 17.37 | 17.37 | 29.24 | 45 | 合力科技 | 2024-02-02 五 | 13.17 | 13.07 | 12.31 | 13.36 | 11.76 | -5.81% | 1.80% | 28208 | 3538万 | 19.3 | 19.3 | 32.48 | 46 | 合力科技 | 2024-02-01 四 | 13.33 | 13.31 | 13.07 | 13.45 | 12.79 | -1.80% | 1.48% | 23249 | 3051万 | 20.49 | 20.49 | 34.49 | 47 | 合力科技 | 2024-01-31 三 | 14.20 | 13.98 | 13.31 | 14.22 | 13.24 | -4.79% | 1.46% | 22818 | 3119万 | 20.87 | 20.87 | 35.12 | 48 | 合力科技 | 2024-01-30 二 | 14.72 | 14.66 | 13.98 | 14.72 | 13.97 | -4.64% | 1.23% | 19342 | 2759万 | 21.92 | 21.92 | 36.89 | 49 | 合力科技 | 2024-01-29 一 | 15.33 | 15.16 | 14.66 | 15.38 | 14.51 | -3.30% | 1.23% | 19352 | 2860万 | 22.99 | 22.99 | 38.69 | 50 | 合力科技 | 2024-01-26 五 | 15.39 | 15.37 | 15.16 | 15.55 | 15.04 | -1.37% | 1.29% | 20277 | 3085万 | 23.77 | 23.77 | 40 | 51 | 合力科技 | 2024-01-25 四 | 14.74 | 14.60 | 15.37 | 15.37 | 14.46 | 5.27% | 1.62% | 25335 | 3803万 | 24.1 | 24.1 | 40.56 | 52 | 合力科技 | 2024-01-24 三 | 14.38 | 14.51 | 14.60 | 14.78 | 13.99 | 0.62% | 1.20% | 18764 | 2706万 | 22.89 | 22.89 | 38.53 | 53 | 合力科技 | 2024-01-23 二 | 14.74 | 14.87 | 14.51 | 14.75 | 14.24 | -2.42% | 1.57% | 24627 | 3571万 | 22.75 | 22.75 | 38.29 | 54 | 合力科技 | 2024-01-22 一 | 15.76 | 15.77 | 14.87 | 15.88 | 14.58 | -5.71% | 1.61% | 25257 | 3846万 | 23.32 | 23.32 | 39.24 | 55 | 合力科技 | 2024-01-19 五 | 16.07 | 16.09 | 15.77 | 16.23 | 15.76 | -1.99% | 0.75% | 11689 | 1863万 | 24.73 | 24.73 | 41.61 | 56 | 合力科技 | 2024-01-18 四 | 16.18 | 16.24 | 16.09 | 16.31 | 15.69 | -0.92% | 1.30% | 20401 | 3266万 | 25.23 | 25.23 | 42.46 | 57 | 合力科技 | 2024-01-17 三 | 16.60 | 16.64 | 16.24 | 16.61 | 16.24 | -2.40% | 0.81% | 12659 | 2079万 | 25.46 | 25.46 | 42.85 | 58 | 合力科技 | 2024-01-16 二 | 16.71 | 16.67 | 16.64 | 16.85 | 16.43 | -0.18% | 0.76% | 11913 | 1981万 | 26.09 | 26.09 | 43.91 | 59 | 合力科技 | 2024-01-15 一 | 16.91 | 16.92 | 16.67 | 16.95 | 16.53 | -1.48% | 0.83% | 12977 | 2163万 | 26.14 | 26.14 | 43.99 | 60 | 合力科技 | 2024-01-12 五 | 16.94 | 16.94 | 16.92 | 17.28 | 16.89 | -0.12% | 0.86% | 13503 | 2305万 | 26.53 | 26.53 | 44.65 | 61 | 合力科技 | 2024-01-11 四 | 16.66 | 16.66 | 16.94 | 17.01 | 16.50 | 1.68% | 0.94% | 14673 | 2463万 | 26.56 | 26.56 | 44.7 | 62 | 合力科技 | 2024-01-10 三 | 16.85 | 16.80 | 16.66 | 17.02 | 16.52 | -0.83% | 1.00% | 15613 | 2618万 | 26.12 | 26.12 | 43.96 | 63 | 合力科技 | 2024-01-09 二 | 16.86 | 16.68 | 16.80 | 17.10 | 16.66 | 0.72% | 1.08% | 16894 | 2841万 | 26.34 | 26.34 | 44.33 | 64 | 合力科技 | 2024-01-08 一 | 16.98 | 16.99 | 16.68 | 17.14 | 16.66 | -1.82% | 0.77% | 12142 | 2043万 | 26.15 | 26.15 | 44.02 | 65 | 合力科技 | 2024-01-05 五 | 17.20 | 17.18 | 16.99 | 17.52 | 16.84 | -1.11% | 1.10% | 17248 | 2959万 | 26.64 | 26.64 | 44.83 | 66 | 合力科技 | 2024-01-04 四 | 17.23 | 17.26 | 17.18 | 17.39 | 17.10 | -0.46% | 0.96% | 15043 | 2595万 | 26.94 | 26.94 | 45.33 | 67 | 合力科技 | 2024-01-03 三 | 17.71 | 17.71 | 17.26 | 17.71 | 17.15 | -2.54% | 1.10% | 17240 | 2994万 | 27.06 | 27.06 | 45.55 | 68 | 合力科技 | 2024-01-02 二 | 17.83 | 17.76 | 17.71 | 17.85 | 17.52 | -0.28% | 1.17% | 18412 | 3262万 | 27.77 | 27.77 | 46.73 | 69 | 合力科技 | 2023-12-29 五 | 17.28 | 17.33 | 17.76 | 17.78 | 17.24 | 2.48% | 1.21% | 19023 | 3343万 | 27.85 | 27.85 | 46.87 | 70 | 合力科技 | 2023-12-28 四 | 17.13 | 16.93 | 17.33 | 17.43 | 16.80 | 2.36% | 1.28% | 20132 | 3468万 | 27.17 | 27.17 | 45.73 | 71 | 合力科技 | 2023-12-27 三 | 17.05 | 16.84 | 16.93 | 17.05 | 16.68 | 0.53% | 0.83% | 13024 | 2195万 | 26.55 | 26.55 | 44.68 | 72 | 合力科技 | 2023-12-26 二 | 17.20 | 17.20 | 16.84 | 17.21 | 16.77 | -2.09% | 1.20% | 18793 | 3173万 | 26.41 | 26.41 | 44.44 | 73 | 合力科技 | 2023-12-25 一 | 17.28 | 17.28 | 17.20 | 17.47 | 17.06 | -0.46% | 1.05% | 16460 | 2832万 | 26.97 | 26.97 | 45.39 | 74 | 合力科技 | 2023-12-22 五 | 17.57 | 17.61 | 17.28 | 17.65 | 17.21 | -1.87% | 0.98% | 15381 | 2678万 | 27.1 | 27.1 | 45.6 | 75 | 合力科技 | 2023-12-21 四 | 17.50 | 17.50 | 17.61 | 17.70 | 17.23 | 0.63% | 0.88% | 13759 | 2406万 | 27.61 | 27.61 | 46.47 | 76 | 合力科技 | 2023-12-20 三 | 18.00 | 17.79 | 17.50 | 18.00 | 17.46 | -1.63% | 0.86% | 13463 | 2379万 | 27.44 | 27.44 | 46.18 | 77 | 合力科技 | 2023-12-19 二 | 17.83 | 17.78 | 17.79 | 17.83 | 17.60 | 0.06% | 0.77% | 12087 | 2142万 | 27.89 | 27.89 | 46.94 | 78 | 合力科技 | 2023-12-18 一 | 17.95 | 17.99 | 17.78 | 18.08 | 17.72 | -1.17% | 0.89% | 14016 | 2507万 | 27.88 | 27.88 | 46.92 | 79 | 合力科技 | 2023-12-15 五 | 17.92 | 18.06 | 17.99 | 18.29 | 17.92 | -0.39% | 0.80% | 12574 | 2272万 | 28.21 | 28.21 | 47.47 | 80 | 合力科技 | 2023-12-14 四 | 18.26 | 18.29 | 18.06 | 18.40 | 18.05 | -1.26% | 0.88% | 13750 | 2502万 | 28.32 | 28.32 | 47.66 | 81 | 合力科技 | 2023-12-13 三 | 18.22 | 18.30 | 18.29 | 18.60 | 18.05 | -0.05% | 1.17% | 18296 | 3349万 | 28.68 | 28.68 | 48.26 | 82 | 合力科技 | 2023-12-12 二 | 18.38 | 18.39 | 18.30 | 18.48 | 18.20 | -0.49% | 0.73% | 11437 | 2094万 | 28.69 | 28.69 | 48.29 | 83 | 合力科技 | 2023-12-11 一 | 18.03 | 18.22 | 18.39 | 18.50 | 18.03 | 0.93% | 1.34% | 20986 | 3849万 | 28.84 | 28.84 | 48.53 | 84 | 合力科技 | 2023-12-08 五 | 18.54 | 18.60 | 18.22 | 18.84 | 18.22 | -2.04% | 1.10% | 17193 | 3162万 | 28.57 | 28.57 | 48.08 | 85 | 合力科技 | 2023-12-07 四 | 18.90 | 18.90 | 18.60 | 18.90 | 18.47 | -1.59% | 1.42% | 22216 | 4143万 | 29.16 | 29.16 | 49.08 | 86 | 合力科技 | 2023-12-06 三 | 18.95 | 18.90 | 18.90 | 19.38 | 18.78 | 0.00% | 1.45% | 22666 | 4325万 | 29.64 | 29.64 | 49.87 | 87 | 合力科技 | 2023-12-05 二 | 19.30 | 19.31 | 18.90 | 19.37 | 18.90 | -2.12% | 1.35% | 21194 | 4043万 | 29.64 | 29.64 | 49.87 | 88 | 合力科技 | 2023-12-04 一 | 19.45 | 19.40 | 19.31 | 19.62 | 19.25 | -0.46% | 1.35% | 21147 | 4099万 | 30.28 | 30.28 | 50.96 | 89 | 合力科技 | 2023-12-01 五 | 19.69 | 19.70 | 19.40 | 19.70 | 19.15 | -1.52% | 1.95% | 30623 | 5919万 | 30.42 | 30.42 | 51.19 | 90 | 合力科技 | 2023-11-30 四 | 19.88 | 20.08 | 19.70 | 20.18 | 19.48 | -1.89% | 1.89% | 29672 | 5863万 | 30.89 | 30.89 | 51.98 | 91 | 合力科技 | 2023-11-29 三 | 20.03 | 20.18 | 20.08 | 20.28 | 19.98 | -0.50% | 1.68% | 26264 | 5283万 | 31.49 | 31.49 | 52.99 | 92 | 合力科技 | 2023-11-28 二 | 19.69 | 19.72 | 20.18 | 20.26 | 19.62 | 2.33% | 2.59% | 40604 | 8135万 | 31.64 | 31.64 | 53.25 | 93 | 合力科技 | 2023-11-27 一 | 19.52 | 19.48 | 19.72 | 19.80 | 19.40 | 1.23% | 2.15% | 33654 | 6613万 | 30.92 | 30.92 | 52.04 | 94 | 合力科技 | 2023-11-24 五 | 19.89 | 20.00 | 19.48 | 20.08 | 19.40 | -2.60% | 2.03% | 31820 | 6235万 | 30.54 | 30.54 | 51.4 | 95 | 合力科技 | 2023-11-23 四 | 19.39 | 19.52 | 20.00 | 20.13 | 19.39 | 2.46% | 2.64% | 41456 | 8235万 | 31.36 | 31.36 | 52.78 | 96 | 合力科技 | 2023-11-22 三 | 19.74 | 19.74 | 19.52 | 20.05 | 19.52 | -1.11% | 2.46% | 38580 | 7625万 | 30.61 | 30.61 | 51.51 | 97 | 合力科技 | 2023-11-21 二 | 20.18 | 20.18 | 19.74 | 20.22 | 19.73 | -2.18% | 3.10% | 48537 | 9664万 | 30.95 | 30.95 | 52.09 | 98 | 合力科技 | 2023-11-20 一 | 20.37 | 20.38 | 20.18 | 20.48 | 19.95 | -0.98% | 5.83% | 91340 | 18402万 | 31.64 | 31.64 | 53.25 | 99 | 合力科技 | 2023-11-17 五 | 19.22 | 19.31 | 20.38 | 21.24 | 19.10 | 5.54% | 8.37% | 131301 | 27096万 | 31.96 | 31.96 | 53.78 | 100 | 合力科技 | 2023-11-16 四 | 19.31 | 19.45 | 19.31 | 19.59 | 19.20 | -0.72% | 1.32% | 20671 | 4011万 | 30.28 | 30.28 | 50.96 | 101 | 合力科技 | 2023-11-15 三 | 19.30 | 19.08 | 19.45 | 19.46 | 19.06 | 1.94% | 1.67% | 26191 | 5058万 | 30.5 | 30.5 | 51.33 | 102 | 合力科技 | 2023-11-14 二 | 19.04 | 18.95 | 19.08 | 19.25 | 18.92 | 0.69% | 1.08% | 16952 | 3233万 | 29.92 | 29.92 | 50.35 | 103 | 合力科技 | 2023-11-13 一 | 18.90 | 18.89 | 18.95 | 19.13 | 18.82 | 0.32% | 1.15% | 18103 | 3434万 | 29.71 | 29.71 | 50.01 | 104 | 合力科技 | 2023-11-10 五 | 18.94 | 18.94 | 18.89 | 19.11 | 18.73 | -0.26% | 1.04% | 16362 | 3091万 | 29.62 | 29.62 | 49.85 | 105 | 合力科技 | 2023-11-09 四 | 19.13 | 19.17 | 18.94 | 19.24 | 18.88 | -1.20% | 1.33% | 20846 | 3957万 | 29.7 | 29.7 | 49.98 | 106 | 合力科技 | 2023-11-08 三 | 19.28 | 19.30 | 19.17 | 19.29 | 19.02 | -0.67% | 1.25% | 19600 | 3754万 | 30.06 | 30.06 | 50.59 | 107 | 合力科技 | 2023-11-07 二 | 19.31 | 19.31 | 19.30 | 19.42 | 19.06 | -0.05% | 1.37% | 21421 | 4130万 | 30.26 | 30.26 | 50.93 | 108 | 合力科技 | 2023-11-06 一 | 18.63 | 18.54 | 19.31 | 19.37 | 18.54 | 4.15% | 2.12% | 33200 | 6327万 | 30.28 | 30.28 | 50.96 | 109 | 合力科技 | 2023-11-03 五 | 18.23 | 18.23 | 18.54 | 18.76 | 18.18 | 1.70% | 1.24% | 19395 | 3595万 | 29.07 | 29.07 | 48.92 | 110 | 合力科技 | 2023-11-02 四 | 18.53 | 18.55 | 18.23 | 18.72 | 18.18 | -1.73% | 1.11% | 17429 | 3203万 | 28.58 | 28.58 | 48.11 | 111 | 合力科技 | 2023-11-01 三 | 18.06 | 18.06 | 18.55 | 18.70 | 17.96 | 2.71% | 1.97% | 30841 | 5692万 | 29.09 | 29.09 | 48.95 | 112 | 合力科技 | 2023-10-31 二 | 18.31 | 18.35 | 18.06 | 18.55 | 17.82 | -1.58% | 1.44% | 22529 | 4080万 | 28.32 | 28.32 | 47.66 | 113 | 合力科技 | 2023-10-30 一 | 18.15 | 18.39 | 18.35 | 18.44 | 18.02 | -0.22% | 1.66% | 25952 | 4738万 | 28.77 | 28.77 | 48.42 | 114 | 合力科技 | 2023-10-27 五 | 18.22 | 18.27 | 18.39 | 18.70 | 18.02 | 0.66% | 1.41% | 22069 | 4074万 | 28.84 | 28.84 | 47.71 | 115 | 合力科技 | 2023-10-26 四 | 17.91 | 18.00 | 18.27 | 18.32 | 17.63 | 1.50% | 1.59% | 24905 | 4471万 | 28.65 | 28.65 | 47.4 | 116 | 合力科技 | 2023-10-25 三 | 17.70 | 17.56 | 18.00 | 18.20 | 17.51 | 2.51% | 1.72% | 26980 | 4853万 | 28.22 | 28.22 | 46.7 | 117 | 合力科技 | 2023-10-24 二 | 17.10 | 16.89 | 17.56 | 17.71 | 17.01 | 3.97% | 2.37% | 37163 | 6500万 | 27.53 | 27.53 | 45.56 | 118 | 合力科技 | 2023-10-23 一 | 17.61 | 17.65 | 16.89 | 17.65 | 16.82 | -4.31% | 2.03% | 31835 | 5456万 | 26.48 | 26.48 | 43.82 | 119 | 合力科技 | 2023-10-20 五 | 17.67 | 17.71 | 17.65 | 18.15 | 17.55 | -0.34% | 1.36% | 21337 | 3800万 | 27.68 | 27.68 | 45.79 | 120 | 合力科技 | 2023-10-19 四 | 18.27 | 18.37 | 17.71 | 18.35 | 17.69 | -3.59% | 2.17% | 33957 | 6089万 | 27.77 | 27.77 | 45.95 | 121 | 合力科技 | 2023-10-18 三 | 18.70 | 18.89 | 18.37 | 18.72 | 17.92 | -2.75% | 2.76% | 43263 | 7906万 | 28.8 | 28.8 | 47.66 | 122 | 合力科技 | 2023-10-17 二 | 19.60 | 19.57 | 18.89 | 19.60 | 18.68 | -3.47% | 2.74% | 42901 | 8116万 | 29.62 | 29.62 | 49.01 | 123 | 合力科技 | 2023-10-16 一 | 19.69 | 19.81 | 19.57 | 20.10 | 19.41 | -1.21% | 1.97% | 30955 | 6098万 | 30.69 | 30.69 | 50.77 | 124 | 合力科技 | 2023-10-13 五 | 19.87 | 20.00 | 19.81 | 20.10 | 19.54 | -0.95% | 2.06% | 32372 | 6405万 | 31.06 | 31.06 | 51.4 | 125 | 合力科技 | 2023-10-12 四 | 19.28 | 19.14 | 20.00 | 20.25 | 19.14 | 4.49% | 3.59% | 56227 | 11127万 | 31.36 | 31.36 | 51.89 | 126 | 合力科技 | 2023-10-11 三 | 19.89 | 19.75 | 19.14 | 19.89 | 19.01 | -3.09% | 2.90% | 45427 | 8760万 | 30.01 | 30.01 | 49.66 | 127 | 合力科技 | 2023-10-10 二 | 20.07 | 19.98 | 19.75 | 20.10 | 19.51 | -1.15% | 1.65% | 25808 | 5087万 | 30.97 | 30.97 | 51.24 | 128 | 合力科技 | 2023-10-09 一 | 19.58 | 19.58 | 19.98 | 20.29 | 19.58 | 2.04% | 2.58% | 40432 | 8066万 | 31.33 | 31.33 | 51.84 | 129 | 合力科技 | 2023-09-28 四 | 19.00 | 19.01 | 19.58 | 19.70 | 18.87 | 3.00% | 2.63% | 41242 | 8048万 | 30.7 | 30.7 | 50.8 | 130 | 合力科技 | 2023-09-27 三 | 19.33 | 19.30 | 19.01 | 19.64 | 18.99 | -1.50% | 2.27% | 35671 | 6859万 | 29.81 | 29.81 | 49.32 | 131 | 合力科技 | 2023-09-26 二 | 20.32 | 20.23 | 19.30 | 20.32 | 19.10 | -4.60% | 3.26% | 51150 | 9979万 | 30.26 | 30.26 | 50.07 | 132 | 合力科技 | 2023-09-25 一 | 20.35 | 20.49 | 20.23 | 20.64 | 20.10 | -1.27% | 2.29% | 35954 | 7304万 | 31.72 | 31.72 | 52.49 | 133 | 合力科技 | 2023-09-22 五 | 20.15 | 20.45 | 20.49 | 20.50 | 19.61 | 0.20% | 3.04% | 47669 | 9584万 | 32.13 | 32.13 | 53.16 | 134 | 合力科技 | 2023-09-21 四 | 21.07 | 21.10 | 20.45 | 21.18 | 20.10 | -3.08% | 3.36% | 52713 | 10818万 | 32.07 | 32.07 | 53.06 | 135 | 合力科技 | 2023-09-20 三 | 21.34 | 21.55 | 21.10 | 21.77 | 21.07 | -2.09% | 3.71% | 58117 | 12449万 | 33.08 | 33.08 | 54.74 | 136 | 合力科技 | 2023-09-19 二 | 21.85 | 22.50 | 21.55 | 21.85 | 21.12 | -4.22% | 4.77% | 74749 | 16111万 | 33.79 | 33.79 | 55.91 | 137 | 合力科技 | 2023-09-18 一 | 20.44 | 21.23 | 22.50 | 22.90 | 20.24 | 5.98% | 9.14% | 143279 | 31023万 | 35.28 | 35.28 | 58.37 | 138 | 合力科技 | 2023-09-15 五 | 20.80 | 20.45 | 21.23 | 21.63 | 19.95 | 3.81% | 6.22% | 97495 | 20325万 | 33.29 | 33.29 | 55.08 | 139 | 合力科技 | 2023-09-14 四 | 21.00 | 21.05 | 20.45 | 21.04 | 20.22 | -2.85% | 3.39% | 53148 | 10926万 | 32.07 | 32.07 | 53.06 | 140 | 合力科技 | 2023-09-13 三 | 21.77 | 21.77 | 21.05 | 22.00 | 20.72 | -3.31% | 7.15% | 112103 | 23660万 | 33.01 | 33.01 | 54.61 | 141 | 合力科技 | 2023-09-12 二 | 20.43 | 19.79 | 21.77 | 21.77 | 20.21 | 10.01% | 4.47% | 70145 | 14948万 | 34.14 | 34.14 | 56.48 | 142 | 合力科技 | 2023-09-11 一 | 19.22 | 19.14 | 19.79 | 19.86 | 18.96 | 3.40% | 1.58% | 24829 | 4863万 | 31.03 | 31.03 | 51.34 | 143 | 合力科技 | 2023-09-08 五 | 19.13 | 19.15 | 19.14 | 19.36 | 19.05 | -0.05% | 0.82% | 12879 | 2474万 | 30.01 | 30.01 | 49.66 | 144 | 合力科技 | 2023-09-07 四 | 19.81 | 19.84 | 19.15 | 19.82 | 19.11 | -3.48% | 1.31% | 20503 | 3967万 | 30.03 | 30.03 | 49.68 | 145 | 合力科技 | 2023-09-06 三 | 19.67 | 19.67 | 19.84 | 19.90 | 19.50 | 0.86% | 1.19% | 18621 | 3673万 | 31.11 | 31.11 | 51.47 | 146 | 合力科技 | 2023-09-05 二 | 19.81 | 19.88 | 19.67 | 19.94 | 19.57 | -1.06% | 0.69% | 10863 | 2138万 | 30.84 | 30.84 | 51.03 | 147 | 合力科技 | 2023-09-04 一 | 19.78 | 19.61 | 19.88 | 19.94 | 19.55 | 1.38% | 1.06% | 16592 | 3275万 | 31.17 | 31.17 | 51.58 | 148 | 合力科技 | 2023-09-01 五 | 19.69 | 19.58 | 19.61 | 19.91 | 19.36 | 0.15% | 0.95% | 14848 | 2913万 | 30.75 | 30.75 | 50.88 | 149 | 合力科技 | 2023-08-31 四 | 19.83 | 19.87 | 19.58 | 19.89 | 19.55 | -1.46% | 1.05% | 16496 | 3242万 | 30.7 | 30.7 | 50.8 | 150 | 合力科技 | 2023-08-30 三 | 19.80 | 19.78 | 19.87 | 20.15 | 19.72 | 0.46% | 1.42% | 22280 | 4440万 | 31.16 | 31.16 | 51.55 | 151 | 合力科技 | 2023-08-29 二 | 18.60 | 18.73 | 19.78 | 19.81 | 18.50 | 5.61% | 1.94% | 30477 | 5927万 | 31.02 | 31.02 | 51.32 | 152 | 合力科技 | 2023-08-28 一 | 19.90 | 18.77 | 18.73 | 19.90 | 18.72 | -0.21% | 1.67% | 26203 | 5024万 | 29.37 | 29.37 | 48.46 | 153 | 合力科技 | 2023-08-25 五 | 19.56 | 19.45 | 18.77 | 19.60 | 18.56 | -3.50% | 1.76% | 27675 | 5224万 | 29.43 | 29.43 | 48.57 | 154 | 合力科技 | 2023-08-23 三 | 19.90 | 19.90 | 19.24 | 19.90 | 19.21 | -3.32% | 1.03% | 16158 | 3150万 | 30.17 | 30.17 | 49.78 | 155 | 合力科技 | 2023-08-22 二 | 19.90 | 19.70 | 19.90 | 20.10 | 19.37 | 1.02% | 0.98% | 15384 | 3027万 | 31.2 | 31.2 | 51.49 |
|
行情刷新 | 流通股东
|