合力科技(603917)股票信息
| 股票代码 | 603917 |
| 股票名称 | 合力科技 |
| 最新价/元 | 11.22 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -6.50 |
| 买入/元 | 11.21 |
| 卖出/元 | 11.22 |
| 昨收/元 | 12.00 |
| 今开/元 | 11.89 |
| 最高/元 | 11.89 |
| 最低/元 | 10.90 |
| 成交量/手 | 115190.22 |
| 成交额/万 | 12983.65 |
| 股净值/元 | 40.29 |
| 市净率 | 1.35 |
| 总市值/万 | 228708.48 |
| 流通值/万 | 228708.48 |
| 换手率/% | 5.65 |
| 入市日期 | 2017-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
合力科技(603917)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.89 | 11.22 | -0.78 | -6.50 | 115190.22 | 12983.65 | 5.65 |
| 2024-10-10 | 11.92 | 12.00 | 0.12 | 1.01 | 35256.00 | 4234.46 | 2.25 |
| 2024-10-09 | 12.99 | 11.88 | -1.32 | -10.00 | 56201.25 | 6914.74 | 3.58 |
| 2024-10-08 | 13.70 | 13.20 | 0.75 | 6.02 | 85387.25 | 11152.86 | 5.45 |
| 2024-09-30 | 11.87 | 12.45 | 1.07 | 9.40 | 95744.45 | 11531.53 | 6.11 |
| 2024-09-27 | 11.08 | 11.38 | 0.41 | 3.74 | 26959.00 | 3032.20 | 1.72 |
| 2024-09-26 | 10.70 | 10.97 | 0.28 | 2.62 | 26879.00 | 2914.11 | 1.71 |
| 2024-09-25 | 10.64 | 10.69 | 0.15 | 1.42 | 29054.45 | 3123.89 | 1.85 |
| 2024-09-24 | 10.26 | 10.54 | 0.30 | 2.93 | 28493.00 | 2964.54 | 1.82 |
| 2024-09-23 | 10.15 | 10.24 | 0.11 | 1.09 | 14781.00 | 1505.69 | 0.94 |
| 2024-09-20 | 10.29 | 10.13 | -0.18 | -1.75 | 19695.00 | 1998.98 | 1.26 |
| 2024-09-19 | 10.05 | 10.31 | 0.22 | 2.18 | 20127.00 | 2070.56 | 1.28 |
| 2024-09-18 | 10.13 | 10.09 | -0.04 | -0.40 | 23359.75 | 2323.28 | 1.49 |
| 2024-09-13 | 10.51 | 10.13 | -0.45 | -4.25 | 33542.00 | 3447.58 | 2.14 |
| 2024-09-12 | 10.78 | 10.58 | -0.28 | -2.58 | 22901.00 | 2464.03 | 1.46 |
| 2024-09-11 | 10.85 | 10.86 | -0.04 | -0.37 | 14057.25 | 1529.19 | 0.90 |
| 2024-09-10 | 10.99 | 10.90 | -0.04 | -0.37 | 21699.00 | 2357.36 | 1.38 |
| 2024-09-09 | 11.10 | 10.94 | -0.22 | -1.97 | 27609.75 | 3033.76 | 1.76 |
| 2024-09-06 | 11.10 | 11.16 | 0.08 | 0.72 | 35614.59 | 3984.47 | 2.27 |
| 2024-09-05 | 11.08 | 11.08 | -0.04 | -0.36 | 23243.59 | 2580.08 | 1.48 |
| 2024-09-04 | 11.33 | 11.12 | -0.25 | -2.20 | 33250.00 | 3707.32 | 2.12 |
| 2024-09-03 | 11.13 | 11.37 | 0.10 | 0.89 | 47925.55 | 5414.84 | 3.06 |
| 2024-09-02 | 10.90 | 11.27 | 0.23 | 2.08 | 51964.11 | 5822.79 | 3.31 |
| 2024-08-30 | 10.98 | 11.04 | 0.22 | 2.03 | 41749.96 | 4593.58 | 2.66 |
| 2024-08-29 | 10.67 | 10.82 | 0.04 | 0.37 | 35631.00 | 3779.66 | 2.27 |
| 2024-08-28 | 10.71 | 10.78 | -0.04 | -0.37 | 32438.20 | 3485.52 | 2.07 |
| 2024-08-27 | 10.68 | 10.82 | 0.13 | 1.22 | 48272.70 | 5262.06 | 3.08 |
| 2024-08-26 | 10.54 | 10.69 | 0.25 | 2.40 | 39149.00 | 4183.20 | 2.50 |
| 2024-08-23 | 10.61 | 10.44 | -0.27 | -2.52 | 34895.00 | 3630.19 | 2.23 |
| 2024-08-22 | 11.13 | 10.71 | -0.45 | -4.03 | 50099.12 | 5437.71 | 3.20 |
| 2024-08-21 | 11.35 | 11.16 | -0.33 | -2.87 | 51437.20 | 5752.94 | 3.28 |
| 2024-08-20 | 11.20 | 11.49 | 0.35 | 3.14 | 93169.20 | 10697.07 | 5.94 |
| 2024-08-19 | 11.34 | 11.14 | -0.28 | -2.45 | 73071.18 | 8165.40 | 4.66 |
| 2024-08-16 | 11.62 | 11.42 | 0.10 | 0.88 | 138094.90 | 16164.77 | 8.81 |
| 2024-08-15 | 10.34 | 11.32 | 1.03 | 10.01 | 65437.18 | 7372.63 | 4.17 |
| 2024-08-14 | 10.33 | 10.29 | -0.06 | -0.58 | 14628.00 | 1514.36 | 0.93 |
| 2024-08-13 | 10.30 | 10.35 | 0.10 | 0.98 | 15515.00 | 1588.59 | 0.99 |
| 2024-08-12 | 10.71 | 10.25 | -0.49 | -4.56 | 31093.71 | 3225.68 | 1.98 |
| 2024-08-09 | 11.00 | 10.74 | -0.40 | -3.59 | 36471.71 | 3966.76 | 2.33 |
| 2024-08-08 | 10.85 | 11.14 | 0.30 | 2.77 | 55922.81 | 6122.44 | 3.57 |
| 2024-08-07 | 10.92 | 10.84 | -0.24 | -2.17 | 33487.14 | 3659.55 | 2.14 |
| 2024-08-06 | 11.25 | 11.08 | -0.07 | -0.63 | 50899.60 | 5572.38 | 3.25 |
| 2024-08-05 | 11.75 | 11.15 | -0.60 | -5.11 | 107965.73 | 12199.51 | 6.89 |
| 2024-08-02 | 10.54 | 11.75 | 1.07 | 10.02 | 93423.15 | 10657.32 | 5.96 |
| 2024-08-01 | 10.62 | 10.68 | 0.06 | 0.57 | 38491.00 | 4112.90 | 2.45 |
| 2024-07-31 | 10.63 | 10.62 | 0.02 | 0.19 | 31148.00 | 3327.54 | 1.99 |
| 2024-07-30 | 10.33 | 10.60 | 0.28 | 2.71 | 22442.00 | 2363.85 | 1.43 |
| 2024-07-29 | 10.19 | 10.32 | 0.15 | 1.48 | 14475.00 | 1482.73 | 0.92 |
| 2024-07-26 | 9.88 | 10.17 | 0.28 | 2.83 | 14149.00 | 1432.19 | 0.90 |
| 2024-07-25 | 9.73 | 9.89 | 0.14 | 1.44 | 15015.00 | 1478.40 | 0.96 |
| 2024-07-24 | 10.05 | 9.75 | -0.20 | -2.01 | 14388.00 | 1408.69 | 0.92 |
| 2024-07-23 | 10.22 | 9.95 | -0.17 | -1.68 | 12021.00 | 1217.87 | 0.77 |
| 2024-07-22 | 10.08 | 10.12 | 0.08 | 0.80 | 8649.00 | 870.93 | 0.55 |
| 2024-07-19 | 10.08 | 10.04 | 0.00 | 0.00 | 9792.00 | 983.87 | 0.62 |
| 2024-07-18 | 10.08 | 10.04 | -0.03 | -0.30 | 16945.00 | 1674.02 | 1.08 |
| 2024-07-17 | 10.25 | 10.07 | -0.18 | -1.76 | 13630.00 | 1380.72 | 0.87 |
| 2024-07-16 | 10.33 | 10.25 | -0.08 | -0.77 | 13084.00 | 1348.26 | 0.83 |
| 2024-07-15 | 10.58 | 10.33 | -0.33 | -3.10 | 18001.00 | 1872.79 | 1.15 |
| 2024-07-12 | 10.86 | 10.66 | -0.11 | -1.02 | 19798.00 | 2109.05 | 1.26 |
| 2024-07-11 | 10.45 | 10.77 | 0.43 | 4.16 | 30214.05 | 3236.40 | 1.93 |
| 2024-07-10 | 10.50 | 10.34 | -0.50 | -4.61 | 44626.56 | 4675.40 | 2.85 |
| 2024-07-09 | 10.21 | 10.84 | 0.63 | 6.17 | 51108.21 | 5519.87 | 3.26 |
| 2024-07-08 | 10.58 | 10.21 | -0.37 | -3.50 | 9473.00 | 976.65 | 0.60 |
| 2024-07-05 | 10.39 | 10.58 | 0.19 | 1.83 | 14583.00 | 1524.81 | 0.93 |
| 2024-07-04 | 10.79 | 10.39 | -0.40 | -3.71 | 12967.00 | 1371.03 | 0.83 |
| 2024-07-03 | 10.72 | 10.79 | -0.06 | -0.55 | 12288.00 | 1333.02 | 0.78 |
| 2024-07-02 | 10.93 | 10.85 | 0.02 | 0.19 | 8236.00 | 898.10 | 0.53 |
| 2024-07-01 | 10.85 | 10.83 | 0.01 | 0.09 | 10659.00 | 1151.20 | 0.68 |
| 2024-06-28 | 10.83 | 10.82 | -0.09 | -0.83 | 13683.00 | 1494.55 | 0.87 |
| 2024-06-27 | 11.22 | 10.91 | -0.31 | -2.76 | 13857.00 | 1533.41 | 0.88 |
| 2024-06-26 | 10.81 | 11.22 | 0.41 | 3.79 | 18871.00 | 2080.32 | 1.20 |
| 2024-06-25 | 10.63 | 10.81 | 0.23 | 2.17 | 18658.00 | 2018.06 | 1.19 |
| 2024-06-24 | 11.13 | 10.58 | -0.63 | -5.62 | 16427.00 | 1762.09 | 1.05 |
| 2024-06-21 | 11.19 | 11.21 | 0.02 | 0.18 | 8791.00 | 984.63 | 0.56 |
| 2024-06-20 | 11.75 | 11.19 | -0.40 | -3.45 | 13446.00 | 1523.25 | 0.86 |
| 2024-06-19 | 11.75 | 11.59 | -0.16 | -1.36 | 10229.00 | 1192.90 | 0.65 |
| 2024-06-18 | 11.32 | 11.75 | 0.35 | 3.07 | 16875.00 | 1963.36 | 1.08 |
| 2024-06-17 | 11.43 | 11.40 | -0.03 | -0.26 | 10262.00 | 1174.42 | 0.65 |
| 2024-06-14 | 11.38 | 11.43 | 0.04 | 0.35 | 11310.00 | 1287.25 | 0.72 |
| 2024-06-13 | 11.48 | 11.39 | -0.08 | -0.70 | 10001.00 | 1143.09 | 0.64 |
| 2024-06-12 | 11.32 | 11.47 | 0.13 | 1.15 | 13142.60 | 1505.19 | 0.84 |
| 2024-06-11 | 11.15 | 11.34 | 0.16 | 1.43 | 15441.60 | 1725.48 | 0.98 |
| 2024-06-07 | 10.96 | 11.18 | 0.43 | 4.00 | 24690.00 | 2740.91 | 1.57 |
| 2024-06-06 | 11.75 | 10.95 | -0.81 | -6.89 | 29706.14 | 3300.71 | 1.89 |
| 2024-06-05 | 12.14 | 11.76 | -0.32 | -2.65 | 13852.00 | 1650.46 | 0.88 |
| 2024-06-04 | 12.35 | 12.08 | -0.28 | -2.27 | 15103.00 | 1815.30 | 0.96 |
| 2024-06-03 | 12.73 | 12.36 | -0.37 | -2.91 | 16811.00 | 2096.02 | 1.07 |
| 2024-05-31 | 12.69 | 12.73 | 0.15 | 1.19 | 16047.00 | 2038.61 | 1.02 |
| 2024-05-30 | 12.52 | 12.58 | 0.04 | 0.32 | 16797.00 | 2125.42 | 1.07 |
| 2024-05-29 | 12.37 | 12.54 | 0.15 | 1.21 | 12349.00 | 1541.91 | 0.79 |
| 2024-05-28 | 12.66 | 12.39 | -0.14 | -1.12 | 15784.00 | 1967.06 | 1.01 |
| 2024-05-27 | 12.63 | 12.53 | -0.12 | -0.95 | 17951.00 | 2224.80 | 1.14 |
| 2024-05-24 | 12.73 | 12.65 | -0.21 | -1.63 | 15280.00 | 1941.31 | 0.97 |
| 2024-05-23 | 13.16 | 12.86 | -0.30 | -2.28 | 13883.00 | 1795.66 | 0.89 |
| 2024-05-22 | 13.12 | 13.16 | 0.01 | 0.08 | 14575.60 | 1919.11 | 0.93 |
| 2024-05-21 | 13.55 | 13.15 | -0.34 | -2.52 | 18455.00 | 2430.74 | 1.18 |
| 2024-05-20 | 13.56 | 13.49 | -0.09 | -0.66 | 19511.00 | 2641.89 | 1.24 |
| 2024-05-17 | 13.43 | 13.58 | 0.12 | 0.89 | 13354.00 | 1799.07 | 0.85 |
| 2024-05-16 | 13.59 | 13.46 | 0.10 | 0.75 | 12611.60 | 1704.37 | 0.80 |
| 2024-05-15 | 13.62 | 13.36 | -0.26 | -1.91 | 12135.00 | 1636.13 | 0.77 |
日K线
周K线
月K线
