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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.22 | 22.60 | 22.08 | 22.57 | +1.30% | 0.54 | 1.64% |
| 2026-04-21 | 22.68 | 22.73 | 22.19 | 22.28 | -1.55% | 0.49 | 1.52% |
| 2026-04-20 | 22.55 | 22.77 | 22.48 | 22.63 | -0.09% | 0.46 | 1.40% |
| 2026-04-17 | 22.68 | 22.72 | 22.40 | 22.65 | +0.13% | 0.49 | 1.49% |
| 2026-04-16 | 22.24 | 22.75 | 22.16 | 22.62 | +1.66% | 0.66 | 2.00% |
| 2026-04-15 | 22.75 | 22.76 | 22.15 | 22.25 | -2.84% | 0.90 | 2.77% |
| 2026-04-14 | 23.07 | 23.08 | 22.69 | 22.90 | +0.39% | 0.56 | 1.69% |
| 2026-04-13 | 22.89 | 23.22 | 22.72 | 22.81 | -0.91% | 0.47 | 1.42% |
| 2026-04-10 | 22.97 | 23.33 | 22.82 | 23.02 | +1.63% | 0.66 | 1.97% |
| 2026-04-09 | 22.86 | 23.09 | 22.53 | 22.65 | -2.24% | 0.56 | 1.68% |
| 2026-04-08 | 22.99 | 23.19 | 22.65 | 23.17 | +4.09% | 0.74 | 2.22% |
| 2026-04-07 | 21.87 | 22.46 | 21.68 | 22.26 | +2.82% | 0.62 | 1.94% |
| 2026-04-03 | 21.18 | 22.58 | 21.16 | 21.65 | +2.22% | 1.09 | 3.41% |
| 2026-04-02 | 21.65 | 21.73 | 20.90 | 21.18 | -2.58% | 0.40 | 1.30% |
| 2026-04-01 | 21.60 | 21.87 | 21.43 | 21.74 | +2.60% | 0.36 | 1.13% |
| 2026-03-31 | 21.70 | 21.94 | 21.17 | 21.19 | -2.35% | 0.40 | 1.29% |
| 2026-03-30 | 21.58 | 21.72 | 21.20 | 21.70 | -0.41% | 0.39 | 1.26% |
| 2026-03-27 | 21.12 | 21.90 | 21.00 | 21.79 | +1.59% | 0.42 | 1.35% |
| 2026-03-26 | 22.25 | 22.25 | 21.33 | 21.45 | -3.51% | 0.58 | 1.84% |
| 2026-03-25 | 22.20 | 22.48 | 22.11 | 22.23 | +1.00% | 0.50 | 1.53% |