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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.48 | 22.58 | 21.99 | 22.09 | -0.85% | 0.49 | 1.53% |
| 2025-11-19 | 22.88 | 22.96 | 22.18 | 22.28 | -2.37% | 0.60 | 1.83% |
| 2025-11-18 | 22.63 | 22.96 | 22.63 | 22.82 | +0.48% | 0.47 | 1.42% |
| 2025-11-17 | 22.68 | 22.91 | 22.60 | 22.71 | -0.53% | 0.57 | 1.74% |
| 2025-11-14 | 22.84 | 23.06 | 22.64 | 22.83 | -0.95% | 0.63 | 1.89% |
| 2025-11-13 | 22.90 | 23.20 | 22.80 | 23.05 | +0.44% | 0.72 | 2.16% |
| 2025-11-12 | 23.10 | 23.35 | 22.72 | 22.95 | -1.08% | 0.99 | 2.97% |
| 2025-11-11 | 23.38 | 23.91 | 23.14 | 23.20 | -0.34% | 0.91 | 2.67% |
| 2025-11-10 | 23.48 | 23.64 | 22.97 | 23.28 | -0.13% | 0.98 | 2.91% |
| 2025-11-07 | 23.45 | 23.45 | 23.13 | 23.31 | -0.81% | 0.55 | 1.62% |
| 2025-11-06 | 23.31 | 23.69 | 23.07 | 23.50 | +1.38% | 0.74 | 2.16% |
| 2025-11-05 | 23.00 | 23.30 | 22.89 | 23.18 | -0.22% | 0.68 | 2.02% |
| 2025-11-04 | 23.58 | 23.69 | 23.06 | 23.23 | -1.44% | 0.71 | 2.09% |
| 2025-11-03 | 23.68 | 23.68 | 23.02 | 23.57 | +0.04% | 0.81 | 2.40% |
| 2025-10-31 | 23.61 | 23.97 | 23.45 | 23.56 | -0.63% | 0.81 | 2.35% |
| 2025-10-30 | 23.85 | 24.24 | 23.59 | 23.71 | -0.75% | 0.99 | 2.86% |
| 2025-10-29 | 24.11 | 24.50 | 23.64 | 23.89 | -1.69% | 1.22 | 3.52% |
| 2025-10-28 | 24.25 | 24.64 | 23.89 | 24.30 | -2.41% | 1.29 | 3.64% |
| 2025-10-27 | 24.97 | 25.26 | 24.36 | 24.90 | +0.69% | 1.35 | 3.73% |
| 2025-10-24 | 23.87 | 24.81 | 23.82 | 24.73 | +4.08% | 1.04 | 2.94% |