合力科技

sh603917 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.16

涨跌幅

-2.95%

成交量

2,646,800 股

成交额

35,422,444 元

换手率

1.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.50	13.16	13.75	13.10	-2.95%	2,646,800	35,422,444	1.30
2026-10-13	13.30	13.56	13.70	12.93	+0.89%	3,441,400	45,847,688	1.69
2026-10-12	13.58	13.44	14.01	13.40	-1.18%	2,978,400	40,509,772	1.46
2026-10-09	13.70	13.60	13.79	12.98	-1.02%	4,974,700	66,471,464	2.44
2026-10-08	13.88	13.74	14.00	13.65	-0.79%	2,788,100	38,540,000	1.37
2026-09-30	14.12	13.85	14.20	13.81	-1.35%	1,826,200	25,462,992	0.90
2026-09-29	14.08	14.04	14.23	13.91	+0.07%	2,185,100	30,688,380	1.07
2026-09-28	14.29	14.03	14.41	14.01	-1.89%	3,351,200	47,554,024	1.64
2026-09-24	14.35	14.30	14.49	14.28	-0.35%	2,893,000	41,627,812	1.42
2026-09-23	14.38	14.35	14.50	14.12	-0.07%	3,397,400	48,737,168	1.67
2026-09-22	14.42	14.36	14.60	14.28	+0.07%	4,560,300	65,826,832	2.24
2026-09-21	13.71	14.35	14.45	13.71	+4.97%	7,174,300	102,226,216	3.52
2026-09-18	13.60	13.67	13.78	13.46	+0.51%	4,438,600	60,563,860	2.18
2026-09-17	12.89	13.60	13.72	12.68	+6.00%	7,323,800	98,213,696	3.59
2026-09-16	12.63	12.83	12.95	12.51	+1.58%	2,217,700	28,302,496	1.09
2026-09-15	13.01	12.63	13.13	12.63	-3.51%	2,999,400	38,359,008	1.47
2026-09-14	13.28	13.09	13.33	13.05	-1.50%	2,032,500	26,724,460	1.00
2026-09-11	13.36	13.29	13.39	12.98	-0.15%	3,174,200	41,855,432	1.56
2026-09-10	13.47	13.31	13.51	13.07	-1.19%	2,441,300	32,397,764	1.20
2026-09-09	13.67	13.47	13.87	13.41	-1.97%	2,881,100	39,181,800	1.41
2026-09-08	13.05	13.74	13.79	13.01	+5.05%	5,201,800	70,771,296	2.55
2026-09-07	13.14	13.08	13.21	12.98	-1.06%	3,032,800	39,715,248	1.49
2026-09-04	13.48	13.22	13.54	13.14	-0.97%	3,444,700	45,931,072	1.69
2026-09-03	13.58	13.35	13.87	13.32	-1.77%	3,972,300	53,771,260	1.95
2026-09-02	13.33	13.59	13.65	13.22	+2.03%	4,521,000	60,903,976	2.22
2026-09-01	13.50	13.32	13.50	13.15	-0.89%	3,843,300	51,046,764	1.89
2026-08-31	13.14	13.44	13.45	13.04	+2.83%	4,509,400	60,079,936	2.21
2026-08-28	12.68	13.07	13.14	12.60	+3.08%	4,489,700	58,470,052	2.20
2026-08-27	12.71	12.68	12.71	12.45	-0.31%	2,687,000	33,846,060	1.32
2026-08-26	12.70	12.72	12.85	12.69	+0.32%	2,323,700	29,648,232	1.14

需要全历史数据与程序化访问？查看合力科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603917 获取全部历史日线。