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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.97 | 25.00 | 24.42 | 24.66 | +0.24% | 0.76 | 2.12% |
| 2026-02-13 | 24.46 | 25.05 | 24.44 | 24.60 | -0.28% | 0.76 | 2.11% |
| 2026-02-12 | 24.37 | 24.81 | 24.28 | 24.67 | +1.82% | 0.79 | 2.22% |
| 2026-02-11 | 24.22 | 24.53 | 24.16 | 24.23 | -0.29% | 0.50 | 1.40% |
| 2026-02-10 | 24.72 | 24.87 | 24.26 | 24.30 | -1.58% | 0.63 | 1.77% |
| 2026-02-09 | 24.38 | 24.85 | 24.21 | 24.69 | +2.53% | 0.75 | 2.11% |
| 2026-02-06 | 24.21 | 24.57 | 24.07 | 24.08 | -1.51% | 0.68 | 1.93% |
| 2026-02-05 | 24.25 | 24.88 | 23.99 | 24.45 | +0.16% | 0.97 | 2.73% |
| 2026-02-04 | 24.97 | 24.97 | 24.15 | 24.41 | -2.71% | 0.89 | 2.49% |
| 2026-02-03 | 25.00 | 25.10 | 24.45 | 25.09 | +3.55% | 0.96 | 2.66% |
| 2026-02-02 | 24.75 | 25.09 | 24.15 | 24.23 | -5.28% | 1.50 | 4.19% |
| 2026-01-30 | 25.00 | 25.84 | 24.81 | 25.58 | +1.59% | 1.36 | 3.68% |
| 2026-01-29 | 26.45 | 26.45 | 25.10 | 25.18 | -4.91% | 1.93 | 5.17% |
| 2026-01-28 | 26.18 | 26.88 | 26.03 | 26.48 | +1.46% | 2.33 | 6.05% |
| 2026-01-27 | 25.16 | 26.10 | 24.43 | 26.10 | +3.37% | 1.98 | 5.35% |
| 2026-01-26 | 25.90 | 25.99 | 25.02 | 25.25 | -2.81% | 1.43 | 3.88% |
| 2026-01-23 | 26.18 | 26.18 | 25.63 | 25.98 | -0.19% | 1.44 | 3.85% |
| 2026-01-22 | 25.88 | 26.62 | 25.33 | 26.03 | +1.44% | 1.99 | 5.30% |
| 2026-01-21 | 25.08 | 25.90 | 24.85 | 25.66 | +2.07% | 1.71 | 4.60% |
| 2026-01-20 | 24.81 | 25.88 | 24.81 | 25.14 | +1.17% | 1.91 | 5.20% |