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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.73 | 22.46 | 21.71 | 22.31 | +1.73% | 0.58 | 1.80% |
| 2025-12-17 | 21.70 | 21.94 | 21.10 | 21.93 | +1.43% | 0.49 | 1.55% |
| 2025-12-16 | 22.25 | 22.50 | 21.58 | 21.62 | -3.31% | 0.43 | 1.35% |
| 2025-12-15 | 22.67 | 22.67 | 22.26 | 22.36 | -1.76% | 0.43 | 1.32% |
| 2025-12-12 | 22.51 | 22.90 | 22.21 | 22.76 | +1.43% | 0.60 | 1.81% |
| 2025-12-11 | 22.88 | 22.96 | 22.41 | 22.44 | -1.49% | 0.43 | 1.32% |
| 2025-12-10 | 22.68 | 22.90 | 22.53 | 22.78 | +0.18% | 0.45 | 1.37% |
| 2025-12-09 | 22.82 | 23.14 | 22.72 | 22.74 | -0.31% | 0.58 | 1.75% |
| 2025-12-08 | 22.35 | 22.94 | 22.35 | 22.81 | +2.24% | 0.54 | 1.64% |
| 2025-12-05 | 22.14 | 22.37 | 21.75 | 22.31 | +0.72% | 0.34 | 1.06% |
| 2025-12-04 | 22.15 | 22.32 | 21.76 | 22.15 | 0.00% | 0.34 | 1.07% |
| 2025-12-03 | 22.46 | 22.53 | 22.05 | 22.15 | -1.69% | 0.39 | 1.21% |
| 2025-12-02 | 22.65 | 22.65 | 22.37 | 22.53 | -0.53% | 0.32 | 0.97% |
| 2025-12-01 | 22.38 | 22.72 | 22.19 | 22.65 | +1.43% | 0.45 | 1.37% |
| 2025-11-28 | 22.28 | 22.49 | 22.19 | 22.33 | +0.27% | 0.39 | 1.20% |
| 2025-11-27 | 22.00 | 22.72 | 21.95 | 22.27 | +1.41% | 0.60 | 1.84% |
| 2025-11-26 | 22.03 | 22.34 | 21.89 | 21.96 | -0.68% | 0.43 | 1.34% |
| 2025-11-25 | 21.69 | 22.28 | 21.62 | 22.11 | +2.55% | 0.60 | 1.87% |
| 2025-11-24 | 21.30 | 21.75 | 21.10 | 21.56 | +2.13% | 0.43 | 1.39% |
| 2025-11-21 | 22.08 | 22.18 | 20.98 | 21.11 | -4.44% | 0.75 | 2.41% |