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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.53 | 26.25 | 25.25 | 26.06 | +1.09% | 2.07 | 5.50% |
| 2025-09-16 | 24.70 | 25.94 | 24.53 | 25.78 | +3.29% | 2.33 | 6.38% |
| 2025-09-15 | 26.50 | 26.52 | 24.86 | 24.96 | -1.03% | 2.58 | 6.99% |
| 2025-09-12 | 23.82 | 25.50 | 23.53 | 25.22 | +6.64% | 3.29 | 9.05% |
| 2025-09-11 | 22.77 | 23.66 | 22.41 | 23.65 | +4.37% | 1.21 | 3.59% |
| 2025-09-10 | 22.59 | 22.96 | 22.54 | 22.66 | +0.40% | 0.60 | 1.82% |
| 2025-09-09 | 23.39 | 23.39 | 22.50 | 22.57 | -3.42% | 0.95 | 2.86% |
| 2025-09-08 | 23.19 | 23.46 | 22.83 | 23.37 | +1.34% | 0.97 | 2.88% |
| 2025-09-05 | 22.47 | 23.07 | 22.33 | 23.06 | +2.95% | 0.99 | 3.00% |
| 2025-09-04 | 23.11 | 23.35 | 21.89 | 22.40 | -2.82% | 1.25 | 3.81% |
| 2025-09-03 | 23.84 | 23.89 | 22.90 | 23.05 | -2.29% | 1.10 | 3.22% |
| 2025-09-02 | 24.65 | 24.65 | 23.38 | 23.59 | -4.30% | 1.71 | 4.94% |
| 2025-09-01 | 24.70 | 25.15 | 24.41 | 24.65 | +0.49% | 1.57 | 4.37% |
| 2025-08-29 | 25.35 | 25.35 | 24.21 | 24.53 | -3.23% | 1.95 | 5.48% |
| 2025-08-28 | 24.87 | 25.46 | 24.11 | 25.35 | +2.42% | 2.60 | 7.18% |
| 2025-08-27 | 24.70 | 25.99 | 24.60 | 24.75 | +0.73% | 2.73 | 7.45% |
| 2025-08-26 | 24.68 | 24.99 | 24.30 | 24.57 | -0.85% | 1.17 | 3.25% |
| 2025-08-25 | 25.19 | 25.59 | 24.56 | 24.78 | -0.88% | 1.61 | 4.44% |
| 2025-08-22 | 24.42 | 25.10 | 24.42 | 25.00 | +2.08% | 1.67 | 4.62% |
| 2025-08-21 | 25.05 | 25.37 | 24.30 | 24.49 | -2.24% | 1.30 | 3.62% |