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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.88 | 23.96 | 23.26 | 23.76 | -0.34% | 0.79 | 2.32% |
| 2025-10-22 | 23.99 | 24.26 | 23.55 | 23.84 | -2.53% | 1.09 | 3.13% |
| 2025-10-21 | 24.00 | 24.66 | 23.96 | 24.46 | +1.92% | 1.13 | 3.18% |
| 2025-10-20 | 23.84 | 24.38 | 23.80 | 24.00 | +2.13% | 1.03 | 2.94% |
| 2025-10-17 | 25.04 | 25.04 | 23.41 | 23.50 | -5.58% | 1.23 | 3.53% |
| 2025-10-16 | 24.96 | 25.47 | 24.60 | 24.89 | -0.52% | 1.29 | 3.54% |
| 2025-10-15 | 25.16 | 25.53 | 24.62 | 25.02 | -1.11% | 1.47 | 4.05% |
| 2025-10-14 | 26.51 | 26.79 | 25.18 | 25.30 | -4.06% | 1.56 | 4.13% |
| 2025-10-13 | 25.08 | 26.37 | 24.80 | 26.37 | +1.11% | 1.63 | 4.34% |
| 2025-10-10 | 27.09 | 27.27 | 25.88 | 26.08 | -4.92% | 2.10 | 5.49% |
| 2025-10-09 | 27.50 | 27.97 | 27.10 | 27.43 | +1.67% | 2.39 | 5.97% |
| 2025-09-30 | 26.48 | 27.16 | 26.48 | 26.98 | +2.20% | 1.76 | 4.49% |
| 2025-09-29 | 26.39 | 26.71 | 25.96 | 26.40 | -0.26% | 1.45 | 3.80% |
| 2025-09-26 | 26.81 | 27.06 | 26.36 | 26.47 | -0.34% | 1.61 | 4.14% |
| 2025-09-25 | 27.00 | 27.16 | 26.45 | 26.56 | -1.67% | 1.76 | 4.53% |
| 2025-09-24 | 25.40 | 27.73 | 25.36 | 27.01 | +5.92% | 3.13 | 8.06% |
| 2025-09-23 | 25.68 | 25.75 | 24.39 | 25.50 | -0.70% | 1.57 | 4.32% |
| 2025-09-22 | 25.11 | 25.75 | 25.00 | 25.68 | +1.70% | 1.20 | 3.25% |
| 2025-09-19 | 25.38 | 25.95 | 24.96 | 25.25 | -0.51% | 1.64 | 4.43% |
| 2025-09-18 | 26.03 | 26.49 | 25.05 | 25.38 | -2.61% | 2.35 | 6.24% |