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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.48 | 20.48 | 20.15 | 20.30 | -0.44% | 0.23 | 0.79% |
| 2025-05-26 | 20.19 | 20.43 | 20.19 | 20.39 | +1.19% | 0.25 | 0.84% |
| 2025-05-23 | 20.31 | 20.63 | 20.14 | 20.15 | -1.21% | 0.38 | 1.26% |
| 2025-05-22 | 20.65 | 21.22 | 20.38 | 20.40 | -1.71% | 0.51 | 1.67% |
| 2025-05-21 | 21.00 | 21.02 | 20.58 | 20.76 | -1.22% | 0.43 | 1.42% |
| 2025-05-20 | 21.00 | 21.19 | 20.78 | 21.01 | +0.31% | 0.46 | 1.50% |
| 2025-05-19 | 20.85 | 21.08 | 20.72 | 20.94 | -0.04% | 0.32 | 1.04% |
| 2025-05-16 | 21.09 | 21.18 | 20.85 | 20.95 | -0.27% | 0.39 | 1.26% |
| 2025-05-15 | 21.27 | 21.28 | 20.91 | 21.01 | -1.43% | 0.45 | 1.46% |
| 2025-05-14 | 21.37 | 21.60 | 20.96 | 21.32 | -0.08% | 0.61 | 1.97% |
| 2025-05-13 | 21.67 | 21.83 | 21.26 | 21.33 | -0.77% | 0.49 | 1.55% |
| 2025-05-12 | 21.26 | 21.67 | 21.19 | 21.50 | +2.15% | 0.51 | 1.62% |
| 2025-05-09 | 21.63 | 21.63 | 20.94 | 21.04 | -2.15% | 0.55 | 1.76% |
| 2025-05-08 | 21.26 | 21.56 | 21.16 | 21.51 | +0.89% | 0.60 | 1.89% |
| 2025-05-07 | 21.42 | 21.73 | 21.03 | 21.32 | +0.62% | 0.64 | 2.04% |
| 2025-05-06 | 20.68 | 21.18 | 20.68 | 21.18 | +2.63% | 0.55 | 1.77% |