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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.62 | 25.13 | 24.22 | 24.85 | +0.93% | 1.16 | 3.23% |
| 2026-01-16 | 24.40 | 24.77 | 24.13 | 24.62 | +2.29% | 1.43 | 4.03% |
| 2026-01-15 | 23.81 | 24.11 | 23.53 | 24.07 | +0.88% | 1.00 | 2.90% |
| 2026-01-14 | 23.74 | 24.31 | 23.52 | 23.86 | +0.68% | 1.55 | 4.46% |
| 2026-01-13 | 24.50 | 24.58 | 23.61 | 23.70 | -3.42% | 1.36 | 3.90% |
| 2026-01-12 | 24.10 | 24.56 | 23.81 | 24.54 | +2.46% | 1.37 | 3.91% |
| 2026-01-09 | 23.80 | 24.08 | 23.73 | 23.95 | -0.17% | 1.18 | 3.41% |
| 2026-01-08 | 23.48 | 24.33 | 23.33 | 23.99 | +2.17% | 1.43 | 4.11% |
| 2026-01-07 | 23.28 | 23.53 | 23.16 | 23.48 | +1.08% | 1.02 | 3.00% |
| 2026-01-06 | 23.14 | 23.31 | 22.90 | 23.23 | +0.35% | 0.82 | 2.43% |
| 2026-01-05 | 22.87 | 23.17 | 22.87 | 23.15 | +1.76% | 0.82 | 2.45% |
| 2025-12-31 | 22.70 | 22.93 | 22.45 | 22.75 | 0.00% | 0.42 | 1.29% |
| 2025-12-30 | 22.52 | 22.95 | 22.49 | 22.75 | +0.75% | 0.52 | 1.57% |
| 2025-12-29 | 22.66 | 22.79 | 22.48 | 22.58 | -0.35% | 0.37 | 1.13% |
| 2025-12-26 | 22.70 | 22.95 | 22.44 | 22.66 | -0.74% | 0.58 | 1.77% |
| 2025-12-25 | 22.68 | 22.90 | 22.46 | 22.83 | +1.02% | 0.50 | 1.51% |
| 2025-12-24 | 22.32 | 22.67 | 22.24 | 22.60 | +1.16% | 0.53 | 1.63% |
| 2025-12-23 | 22.48 | 22.67 | 22.21 | 22.34 | -0.62% | 0.35 | 1.09% |
| 2025-12-22 | 22.29 | 22.75 | 22.21 | 22.48 | +0.90% | 0.46 | 1.39% |
| 2025-12-19 | 22.55 | 22.60 | 22.18 | 22.28 | -0.13% | 0.43 | 1.32% |