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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.10 | 22.20 | 21.91 | 21.95 | -0.86% | 0.48 | 1.48% |
| 2025-07-22 | 22.07 | 22.21 | 21.88 | 22.14 | +0.36% | 0.53 | 1.66% |
| 2025-07-21 | 21.80 | 22.29 | 21.75 | 22.06 | +1.19% | 0.62 | 1.95% |
| 2025-07-18 | 21.79 | 21.90 | 21.60 | 21.80 | -0.05% | 0.48 | 1.51% |
| 2025-07-17 | 21.50 | 21.81 | 21.31 | 21.81 | +1.16% | 0.57 | 1.81% |
| 2025-07-16 | 21.10 | 21.80 | 21.10 | 21.56 | +1.65% | 0.80 | 2.55% |
| 2025-07-15 | 21.38 | 21.44 | 20.90 | 21.21 | -0.56% | 0.54 | 1.74% |
| 2025-07-14 | 21.28 | 21.43 | 21.18 | 21.33 | +0.47% | 0.44 | 1.42% |
| 2025-07-11 | 21.29 | 21.34 | 20.99 | 21.23 | +0.14% | 0.54 | 1.76% |
| 2025-07-10 | 21.16 | 21.32 | 21.10 | 21.20 | +0.19% | 0.42 | 1.35% |
| 2025-07-09 | 21.35 | 21.39 | 21.12 | 21.16 | -0.89% | 0.42 | 1.36% |
| 2025-07-08 | 21.16 | 21.37 | 21.09 | 21.35 | +1.47% | 0.59 | 1.90% |
| 2025-07-07 | 20.83 | 21.04 | 20.71 | 21.04 | +0.72% | 0.32 | 1.04% |
| 2025-07-04 | 21.15 | 21.25 | 20.82 | 20.89 | -1.37% | 0.50 | 1.63% |
| 2025-07-03 | 21.28 | 21.28 | 21.02 | 21.18 | +0.71% | 0.33 | 1.09% |
| 2025-07-02 | 21.26 | 21.33 | 20.89 | 21.03 | -1.41% | 0.46 | 1.50% |
| 2025-07-01 | 21.39 | 21.64 | 21.17 | 21.33 | -0.28% | 0.59 | 1.90% |
| 2025-06-30 | 21.24 | 21.43 | 21.03 | 21.39 | +1.18% | 0.59 | 1.91% |
| 2025-06-27 | 21.01 | 21.30 | 21.01 | 21.14 | +0.96% | 0.56 | 1.82% |
| 2025-06-26 | 21.15 | 21.39 | 20.89 | 20.94 | -0.99% | 0.60 | 1.95% |