合力科技（603917）历史行情

以下为合力科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.700	13.600	13.790	12.980	-0.140	-1.019%	497.47万	0.66亿	2.440%
2026-10-08	13.880	13.740	14.000	13.650	-0.110	-0.794%	2.79万	0.00亿	0.000%
2026-10-07	14.120	13.850	14.200	13.810	-0.190	-1.353%	182.62万	0.25亿	0.896%
2026-10-06	14.120	13.850	14.200	13.810	-0.190	-1.353%	182.62万	0.25亿	0.896%
2026-10-05	14.120	13.850	14.200	13.810	-0.190	-1.353%	182.62万	0.25亿	0.896%
2026-10-02	14.120	13.850	14.200	13.810	-0.190	-1.353%	182.62万	0.25亿	0.896%
2026-10-01	14.120	13.850	14.200	13.810	-0.190	-1.353%	182.62万	0.25亿	0.896%
2026-09-30	14.120	13.850	14.200	13.810	-0.190	-1.353%	1.83万	0.00亿	0.000%
2026-09-29	14.080	14.040	14.230	13.910	0.010	0.071%	2.19万	0.00亿	0.000%
2026-09-28	14.290	14.030	14.410	14.010	-0.270	-1.888%	3.35万	0.00亿	0.000%
2026-09-27	14.350	14.300	14.490	14.280	-0.050	-0.348%	289.30万	0.42亿	1.419%
2026-09-24	14.350	14.300	14.490	14.280	-0.050	-0.348%	2.89万	0.00亿	0.000%
2026-09-23	14.380	14.350	14.500	14.120	-0.010	-0.070%	3.40万	0.00亿	0.000%
2026-09-22	14.420	14.360	14.600	14.280	0.010	0.070%	4.56万	0.00亿	0.000%
2026-09-21	13.710	14.350	14.450	13.710	0.680	4.974%	7.17万	0.00亿	0.000%
2026-09-18	13.600	13.670	13.780	13.460	0.070	0.515%	4.44万	0.00亿	0.000%
2026-09-17	12.890	13.600	13.720	12.680	0.770	6.002%	7.32万	0.00亿	0.000%
2026-09-16	12.630	12.830	12.950	12.510	0.200	1.584%	2.22万	0.00亿	0.000%
2026-09-15	13.010	12.630	13.130	12.630	-0.460	-3.514%	3.00万	0.00亿	0.000%
2026-09-14	13.280	13.090	13.330	13.050	-0.200	-1.505%	2.03万	0.00亿	0.000%
2026-09-11	13.360	13.290	13.390	12.980	-0.020	-0.150%	3.17万	0.00亿	0.000%
2026-09-10	13.470	13.310	13.510	13.070	-0.160	-1.188%	2.44万	0.00亿	0.000%
2026-09-09	13.670	13.470	13.870	13.410	-0.270	-1.965%	2.88万	0.00亿	0.000%
2026-09-08	13.050	13.740	13.790	13.010	0.660	5.046%	5.20万	0.00亿	0.000%
2026-09-07	13.140	13.080	13.210	12.980	-0.140	-1.059%	3.03万	0.00亿	0.000%
2026-09-04	13.480	13.220	13.540	13.140	-0.130	-0.974%	3.44万	0.00亿	0.000%
2026-09-03	13.580	13.350	13.870	13.320	-0.240	-1.766%	3.97万	0.00亿	0.000%
2026-09-02	13.330	13.590	13.650	13.220	0.270	2.027%	4.52万	0.00亿	0.000%
2026-09-01	13.500	13.320	13.500	13.150	-0.120	-0.893%	3.84万	0.00亿	0.000%
2026-08-31	13.140	13.440	13.450	13.040	0.370	2.831%	4.51万	0.00亿	0.000%
2026-08-28	12.680	13.070	13.140	12.600	0.390	3.076%	4.49万	0.00亿	0.000%
2026-08-27	12.710	12.680	12.710	12.450	-0.040	-0.314%	2.69万	0.00亿	0.000%
2026-08-26	12.700	12.720	12.850	12.690	0.040	0.315%	2.32万	0.00亿	0.000%
2026-08-25	12.190	12.680	12.700	12.080	0.490	4.020%	2.96万	0.00亿	0.000%
2026-08-24	12.250	12.190	12.380	12.120	-0.110	-0.894%	1.91万	0.00亿	0.000%
2026-08-21	12.390	12.300	12.390	12.090	0.050	0.408%	2.21万	0.00亿	0.000%
2026-08-20	12.230	12.250	12.400	12.110	0.090	0.740%	1.62万	0.00亿	0.000%
2026-08-19	12.550	12.160	12.550	12.130	-0.410	-3.262%	2.78万	0.00亿	0.000%
2026-08-18	12.580	12.570	12.590	12.370	-0.010	-0.079%	1.84万	0.00亿	0.000%
2026-08-17	12.510	12.580	12.700	12.370	0.070	0.560%	1.91万	0.00亿	0.000%
2026-08-14	12.410	12.510	12.810	12.360	0.080	0.644%	2.71万	0.00亿	0.000%
2026-08-13	12.730	12.430	12.830	12.310	-0.300	-2.357%	3.67万	0.00亿	0.000%
2026-08-12	12.590	12.730	12.900	12.540	0.190	1.515%	2.58万	0.00亿	0.000%
2026-08-11	12.600	12.540	12.830	12.360	-0.080	-0.634%	4.36万	0.00亿	0.000%
2026-08-10	11.780	12.620	12.770	11.720	0.850	7.222%	7.46万	0.00亿	0.000%
2026-08-07	11.850	11.770	11.890	11.520	-0.070	-0.591%	3.02万	0.00亿	0.000%
2026-08-06	11.790	11.840	12.110	11.670	0.130	1.110%	3.75万	0.00亿	0.000%
2026-08-05	11.590	11.710	11.860	11.500	0.210	1.826%	4.31万	0.00亿	0.000%
2026-08-04	11.580	11.500	11.620	11.380	0.040	0.349%	3.06万	0.00亿	0.000%
2026-08-03	11.480	11.460	11.660	11.380	0.100	0.880%	2.39万	0.00亿	0.000%
2026-07-31	11.190	11.360	11.480	11.170	0.270	2.435%	3.59万	0.00亿	0.000%
2026-07-30	11.330	11.090	11.590	10.990	-0.320	-2.805%	4.15万	0.00亿	0.000%
2026-07-29	11.690	11.410	11.820	11.240	-0.280	-2.395%	6.16万	0.00亿	0.000%
2026-07-28	10.600	11.690	11.690	10.500	1.060	9.972%	5.63万	0.00亿	0.000%
2026-07-27	10.600	10.630	10.780	10.470	0.040	0.378%	2.95万	0.00亿	0.000%
2026-07-24	10.950	10.590	11.000	10.550	-0.420	-3.815%	2.07万	0.00亿	0.000%
2026-07-23	10.870	11.010	11.130	10.810	0.100	0.917%	2.77万	0.00亿	0.000%
2026-07-22	11.150	10.910	11.220	10.830	-0.240	-2.152%	3.31万	0.00亿	0.000%
2026-07-21	11.180	11.150	11.280	10.250	0.010	0.090%	7.99万	0.00亿	0.000%
2026-07-20	11.820	11.140	12.280	11.020	-0.760	-6.387%	7.49万	0.00亿	0.000%
2026-07-17	11.990	11.900	12.200	11.740	-0.120	-0.998%	4.74万	0.00亿	0.000%
2026-07-16	12.390	12.020	12.390	11.970	-0.340	-2.751%	4.03万	0.00亿	0.000%
2026-07-15	12.400	12.360	12.850	12.300	-0.200	-1.592%	4.03万	0.00亿	0.000%
2026-07-14	12.600	12.560	12.680	12.330	-0.020	-0.159%	2.96万	0.00亿	0.000%
2026-07-13	12.900	12.580	12.940	12.460	-0.390	-3.007%	4.65万	0.00亿	0.000%
2026-07-10	13.180	12.970	13.750	12.970	-0.140	-1.068%	4.98万	0.00亿	0.000%
2026-07-09	12.750	13.110	13.140	12.500	0.320	2.502%	5.58万	0.00亿	0.000%
2026-07-08	13.120	12.790	13.460	12.690	-0.330	-2.515%	5.39万	0.00亿	0.000%
2026-07-07	13.170	13.120	13.360	13.020	-0.140	-1.056%	4.20万	0.00亿	0.000%
2026-07-06	13.370	13.260	13.630	13.100	0.060	0.455%	5.86万	0.00亿	0.000%
2026-07-03	12.990	13.200	13.360	12.810	0.300	2.326%	7.40万	0.00亿	0.000%
2026-07-02	12.400	12.900	13.180	12.330	0.450	3.614%	10.95万	0.00亿	0.000%
2026-07-01	11.690	12.450	12.500	11.580	0.710	6.048%	7.11万	0.00亿	0.000%
2026-06-30	11.780	11.740	11.930	11.620	-0.090	-0.761%	3.65万	0.00亿	0.000%
2026-06-29	12.120	11.830	12.210	11.760	-0.260	-2.151%	5.29万	0.00亿	0.000%
2026-06-26	12.310	12.090	12.590	12.070	-0.240	-1.946%	6.02万	0.00亿	0.000%
2026-06-25	12.290	12.330	12.410	11.990	0.030	0.244%	6.10万	0.00亿	0.000%
2026-06-24	12.270	12.300	12.720	11.920	0.120	0.985%	7.79万	0.00亿	0.000%
2026-06-23	11.420	12.180	12.210	11.410	0.780	6.842%	9.33万	0.00亿	0.000%
2026-06-22	11.750	11.400	11.790	11.200	-0.350	-2.979%	4.38万	0.00亿	0.000%
2026-06-18	11.640	11.750	12.130	11.510	0.170	1.468%	5.46万	0.00亿	0.000%
2026-06-17	12.010	11.580	12.040	11.530	-0.470	-3.900%	6.20万	0.00亿	0.000%
2026-06-16	12.070	12.050	12.340	11.860	-0.030	-0.248%	6.70万	0.00亿	0.000%
2026-06-15	11.740	12.080	12.140	11.600	0.500	4.318%	6.01万	0.00亿	0.000%
2026-06-12	11.820	11.580	12.000	11.560	-0.140	-1.195%	5.11万	0.00亿	0.000%
2026-06-11	12.050	11.720	12.180	11.570	-0.340	-2.819%	5.46万	0.00亿	0.000%
2026-06-10	11.850	12.060	12.150	11.330	0.170	1.430%	6.96万	0.00亿	0.000%
2026-06-09	12.070	11.890	12.360	11.780	-0.120	-0.999%	4.46万	0.00亿	0.000%
2026-06-08	11.850	12.010	12.260	11.710	-0.020	-0.166%	6.06万	0.00亿	0.000%
2026-06-05	11.850	12.030	12.280	11.650	0.160	1.348%	5.17万	0.00亿	0.000%
2026-06-04	11.800	11.870	12.010	11.620	0.050	0.423%	5.01万	0.00亿	0.000%
2026-06-03	12.050	11.820	12.340	11.700	-0.220	-1.827%	6.30万	0.00亿	0.000%
2026-06-02	12.250	12.040	12.320	11.870	-0.220	-1.794%	4.96万	0.00亿	0.000%
2026-06-01	12.100	12.260	12.590	11.910	0.120	0.988%	6.46万	0.00亿	0.000%
2026-05-29	12.150	12.140	13.050	12.060	-0.010	-0.082%	11.59万	0.00亿	0.000%
2026-05-28	11.730	12.150	12.410	11.560	0.420	3.581%	7.95万	0.00亿	0.000%
2026-05-27	12.020	11.730	12.170	11.540	-0.330	-2.736%	7.67万	0.00亿	0.000%
2026-05-26	12.500	12.060	12.610	11.920	-0.440	-3.520%	7.77万	0.00亿	0.000%
2026-05-25	13.050	12.500	13.140	12.430	-0.500	-3.846%	8.93万	0.00亿	0.000%
2026-05-22	12.600	13.000	13.060	12.560	0.310	2.443%	10.12万	0.00亿	0.000%
2026-05-21	13.720	12.690	13.880	12.640	-0.960	-7.033%	22.69万	0.00亿	0.000%
2026-05-20	13.140	13.650	13.800	13.020	0.380	2.864%	19.39万	0.00亿	0.000%
2026-05-19	12.960	13.270	13.300	12.420	0.410	3.188%	15.68万	0.00亿	0.000%
2026-05-18	12.970	12.860	13.240	12.470	0.710	5.844%	16.83万	0.00亿	0.000%
2026-05-15	12.130	12.150	12.360	12.050	0.060	0.496%	4.46万	0.00亿	0.000%
2026-05-14	12.400	12.090	12.400	12.070	-0.210	-1.707%	4.26万	0.00亿	0.000%
2026-05-13	12.290	12.300	12.410	12.140	-0.010	-0.081%	4.89万	0.00亿	0.000%
2026-05-12	12.600	12.310	12.600	12.180	-0.290	-2.302%	4.94万	0.00亿	0.000%
2026-05-11	12.730	12.600	12.780	12.440	-0.140	-1.099%	4.99万	0.00亿	0.000%
2026-05-08	12.510	12.740	12.740	12.450	0.200	1.595%	4.83万	0.00亿	0.000%
2026-05-07	12.310	12.540	12.620	12.250	0.230	1.868%	7.30万	0.00亿	0.000%
2026-05-06	12.360	12.310	12.540	12.270	-0.050	-0.405%	10.60万	0.00亿	0.000%
2026-04-30	12.100	12.360	12.410	11.940	-0.750	-5.721%	14.89万	0.00亿	0.000%
2026-04-29	12.790	13.110	13.170	12.740	0.320	2.502%	6.39万	0.00亿	0.000%
2026-04-28	12.940	12.790	13.100	12.740	-0.190	-1.464%	4.17万	0.00亿	0.000%
2026-04-27	12.920	12.980	13.080	12.590	0.170	1.327%	5.94万	0.00亿	0.000%
2026-04-24	12.650	12.810	12.870	12.400	0.150	1.185%	4.10万	0.00亿	0.000%
2026-04-23	12.850	12.660	13.000	12.650	-0.190	-1.479%	4.22万	0.00亿	0.000%
2026-04-22	13.060	12.850	13.070	12.780	-0.170	-1.306%	4.36万	0.00亿	0.000%
2026-04-21	12.960	13.020	13.170	12.860	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-20	12.820	13.020	13.050	12.780	0.200	1.560%	3.14万	0.00亿	0.000%
2026-04-17	12.930	12.820	13.020	12.760	-0.150	-1.157%	3.33万	0.00亿	0.000%
2026-04-16	12.920	12.970	13.040	12.830	0.120	0.934%	3.04万	0.00亿	0.000%
2026-04-15	13.060	12.850	13.160	12.810	-0.180	-1.381%	3.54万	0.00亿	0.000%
2026-04-14	13.070	13.030	13.080	12.830	0.020	0.154%	3.88万	0.00亿	0.000%
2026-04-13	13.160	13.010	13.190	12.890	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-10	13.100	13.190	13.310	13.070	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-09	13.150	13.020	13.260	13.000	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-08	13.020	13.180	13.190	12.970	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-07	12.340	12.780	12.940	12.340	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-03	12.760	12.390	12.840	12.380	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-02	12.960	12.760	12.980	12.670	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	13.070	12.930	13.140	12.800	0.000	0.000%	3.20万	0.00亿	0.000%