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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.90 | 21.18 | 20.75 | 21.15 | +1.10% | 0.69 | 2.26% |
| 2025-06-24 | 20.51 | 20.98 | 20.51 | 20.92 | +2.05% | 0.61 | 2.01% |
| 2025-06-23 | 19.99 | 20.57 | 19.73 | 20.50 | +3.07% | 0.51 | 1.73% |
| 2025-06-20 | 19.88 | 20.23 | 19.82 | 19.89 | 0.00% | 0.24 | 0.81% |
| 2025-06-19 | 20.10 | 20.43 | 19.83 | 19.89 | -1.19% | 0.38 | 1.30% |
| 2025-06-18 | 19.75 | 20.13 | 19.75 | 20.13 | +1.10% | 0.32 | 1.12% |
| 2025-06-17 | 19.96 | 20.09 | 19.79 | 19.91 | -0.25% | 0.32 | 1.12% |
| 2025-06-16 | 19.80 | 20.02 | 19.75 | 19.96 | +0.50% | 0.34 | 1.17% |
| 2025-06-13 | 20.45 | 20.58 | 19.81 | 19.86 | -3.12% | 0.56 | 1.93% |
| 2025-06-12 | 20.60 | 20.75 | 20.36 | 20.50 | -0.87% | 0.40 | 1.33% |
| 2025-06-11 | 20.73 | 21.10 | 20.62 | 20.68 | -0.24% | 0.37 | 1.23% |
| 2025-06-10 | 21.02 | 21.11 | 20.49 | 20.73 | -1.61% | 0.42 | 1.40% |
| 2025-06-09 | 20.91 | 21.11 | 20.82 | 21.07 | +1.25% | 0.40 | 1.31% |
| 2025-06-06 | 20.89 | 20.89 | 20.60 | 20.81 | +0.14% | 0.35 | 1.17% |
| 2025-06-05 | 20.45 | 20.81 | 20.45 | 20.78 | +1.53% | 0.43 | 1.41% |
| 2025-06-04 | 20.39 | 20.56 | 20.34 | 20.47 | +0.49% | 0.31 | 1.02% |
| 2025-06-03 | 20.27 | 20.63 | 20.25 | 20.37 | -0.16% | 0.37 | 1.23% |
| 2025-05-30 | 20.68 | 20.75 | 20.39 | 20.40 | -1.82% | 0.37 | 1.25% |
| 2025-05-29 | 20.41 | 20.84 | 20.31 | 20.78 | +2.27% | 0.46 | 1.51% |
| 2025-05-28 | 20.28 | 20.55 | 20.28 | 20.32 | +0.08% | 0.28 | 0.92% |