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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.47 | 25.06 | 24.14 | 25.05 | +1.87% | 1.41 | 3.93% |
| 2025-08-19 | 24.48 | 24.68 | 24.26 | 24.59 | -0.04% | 0.81 | 2.26% |
| 2025-08-18 | 24.31 | 24.78 | 24.08 | 24.60 | +1.49% | 1.41 | 3.96% |
| 2025-08-15 | 23.72 | 24.31 | 23.66 | 24.24 | +1.72% | 1.05 | 3.00% |
| 2025-08-14 | 24.33 | 24.81 | 23.79 | 23.83 | -1.93% | 1.44 | 4.07% |
| 2025-08-13 | 24.27 | 24.46 | 24.02 | 24.30 | +0.12% | 1.17 | 3.33% |
| 2025-08-12 | 24.15 | 24.41 | 23.70 | 24.27 | +0.04% | 1.10 | 3.13% |
| 2025-08-11 | 24.21 | 24.40 | 24.01 | 24.26 | +0.29% | 0.85 | 2.40% |
| 2025-08-08 | 24.02 | 24.33 | 23.70 | 24.19 | 0.00% | 1.05 | 3.02% |
| 2025-08-07 | 23.52 | 24.49 | 23.47 | 24.19 | +2.89% | 1.73 | 4.95% |
| 2025-08-06 | 23.37 | 23.60 | 23.20 | 23.51 | +0.64% | 1.03 | 3.01% |
| 2025-08-05 | 23.57 | 23.73 | 23.26 | 23.36 | -0.43% | 0.55 | 1.61% |
| 2025-08-04 | 22.98 | 23.54 | 22.70 | 23.46 | +2.36% | 0.93 | 2.75% |
| 2025-08-01 | 23.31 | 23.31 | 22.60 | 22.92 | -0.56% | 0.92 | 2.77% |
| 2025-07-31 | 23.38 | 23.84 | 22.99 | 23.05 | -1.41% | 1.56 | 4.59% |
| 2025-07-30 | 22.90 | 24.05 | 22.75 | 23.38 | +2.19% | 2.10 | 6.14% |
| 2025-07-29 | 22.54 | 22.93 | 22.48 | 22.88 | +1.24% | 0.89 | 2.69% |
| 2025-07-28 | 22.62 | 22.67 | 22.32 | 22.60 | +0.53% | 0.70 | 2.14% |
| 2025-07-25 | 22.27 | 22.54 | 22.07 | 22.48 | +1.08% | 0.85 | 2.62% |
| 2025-07-24 | 21.95 | 22.33 | 21.90 | 22.24 | +1.32% | 0.78 | 2.41% |