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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.59 | 22.05 | 21.15 | 22.01 | +4.02% | 0.73 | 2.32% |
| 2026-03-23 | 22.20 | 22.35 | 20.88 | 21.16 | -6.58% | 1.02 | 3.24% |
| 2026-03-20 | 23.29 | 23.49 | 22.60 | 22.65 | -2.79% | 0.83 | 2.48% |
| 2026-03-19 | 23.74 | 23.79 | 23.11 | 23.30 | -3.12% | 0.70 | 2.06% |
| 2026-03-18 | 23.35 | 24.14 | 23.16 | 24.05 | +4.11% | 0.78 | 2.28% |
| 2026-03-17 | 23.99 | 24.00 | 23.05 | 23.10 | -3.35% | 0.72 | 2.11% |
| 2026-03-16 | 23.44 | 23.95 | 23.10 | 23.90 | +1.96% | 0.70 | 2.03% |
| 2026-03-13 | 23.69 | 24.16 | 23.37 | 23.44 | -1.72% | 0.62 | 1.81% |
| 2026-03-12 | 24.56 | 24.68 | 23.74 | 23.85 | -2.65% | 0.85 | 2.42% |
| 2026-03-11 | 24.79 | 25.24 | 24.37 | 24.50 | -1.45% | 0.88 | 2.44% |
| 2026-03-10 | 24.00 | 24.87 | 24.00 | 24.86 | +4.76% | 1.22 | 3.41% |
| 2026-03-09 | 23.43 | 23.73 | 22.80 | 23.73 | -0.29% | 0.81 | 2.40% |
| 2026-03-06 | 23.22 | 23.83 | 23.22 | 23.80 | +1.58% | 0.61 | 1.79% |
| 2026-03-05 | 23.29 | 23.78 | 23.23 | 23.43 | +2.67% | 0.82 | 2.40% |
| 2026-03-04 | 22.53 | 23.21 | 22.53 | 22.82 | -0.31% | 0.70 | 2.10% |
| 2026-03-03 | 24.47 | 24.74 | 22.79 | 22.89 | -6.88% | 1.63 | 4.76% |
| 2026-03-02 | 25.34 | 25.71 | 24.46 | 24.58 | -4.99% | 1.56 | 4.33% |
| 2026-02-27 | 26.13 | 26.15 | 25.61 | 25.87 | -0.99% | 0.89 | 2.38% |
| 2026-02-26 | 26.11 | 26.35 | 25.78 | 26.13 | -0.11% | 1.55 | 4.10% |
| 2026-02-25 | 24.68 | 26.65 | 24.41 | 26.16 | +6.08% | 2.98 | 7.95% |