力合微 sh.688589
24.95
+2.67%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.31 | 25.00 | 24.08 | 24.95 | +2.67% | 1.57 | 4.37% |
| 2026-05-22 | 23.39 | 24.62 | 23.24 | 24.30 | +4.74% | 1.31 | 3.76% |
| 2026-05-21 | 24.90 | 25.19 | 23.06 | 23.20 | -6.30% | 1.67 | 4.75% |
| 2026-05-20 | 24.56 | 24.94 | 24.45 | 24.76 | +0.41% | 1.02 | 2.83% |
| 2026-05-19 | 24.29 | 24.68 | 23.98 | 24.66 | +1.40% | 1.01 | 2.87% |
| 2026-05-18 | 24.06 | 24.67 | 23.81 | 24.32 | +0.83% | 0.85 | 2.41% |
| 2026-05-15 | 24.23 | 24.80 | 23.85 | 24.12 | -0.70% | 1.13 | 3.20% |
| 2026-05-14 | 24.83 | 24.83 | 24.22 | 24.29 | -1.46% | 1.09 | 3.07% |
| 2026-05-13 | 23.92 | 24.91 | 23.78 | 24.65 | +2.28% | 1.25 | 3.51% |
| 2026-05-12 | 24.23 | 24.38 | 23.79 | 24.10 | -1.23% | 0.93 | 2.66% |
| 2026-05-11 | 24.40 | 24.55 | 24.13 | 24.40 | +1.67% | 1.20 | 3.40% |
| 2026-05-08 | 23.88 | 24.07 | 23.62 | 24.00 | +0.33% | 0.79 | 2.29% |
| 2026-05-07 | 23.49 | 24.20 | 23.29 | 23.92 | +2.35% | 1.06 | 3.08% |
| 2026-05-06 | 23.44 | 23.79 | 23.16 | 23.37 | +1.48% | 1.11 | 3.25% |
| 2026-04-30 | 22.48 | 23.18 | 22.48 | 23.03 | +2.45% | 0.94 | 2.84% |
| 2026-04-29 | 22.05 | 22.66 | 21.90 | 22.48 | +1.95% | 0.58 | 1.77% |
| 2026-04-28 | 22.55 | 22.74 | 21.94 | 22.05 | -2.56% | 0.66 | 2.05% |
| 2026-04-27 | 21.75 | 22.70 | 21.75 | 22.63 | +1.94% | 0.76 | 2.33% |
| 2026-04-24 | 21.90 | 22.44 | 21.85 | 22.20 | +1.14% | 0.73 | 2.25% |
| 2026-04-23 | 22.57 | 22.59 | 21.50 | 21.95 | -2.75% | 0.73 | 2.30% |