力合科创 sz.002243
8.75
-0.68%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.81 | 8.89 | 8.64 | 8.75 | -0.68% | 1.14 | 1.09% |
| 2026-05-22 | 8.62 | 8.83 | 8.46 | 8.81 | +2.44% | 1.80 | 1.73% |
| 2026-05-21 | 8.96 | 9.11 | 8.58 | 8.60 | -3.70% | 1.99 | 1.86% |
| 2026-05-20 | 9.02 | 9.05 | 8.84 | 8.93 | -1.65% | 1.34 | 1.25% |
| 2026-05-19 | 8.96 | 9.20 | 8.93 | 9.08 | +1.34% | 1.91 | 1.76% |
| 2026-05-18 | 8.85 | 9.15 | 8.80 | 8.96 | +0.34% | 1.99 | 1.84% |
| 2026-05-15 | 8.80 | 9.24 | 8.75 | 8.93 | +2.17% | 2.50 | 2.30% |
| 2026-05-14 | 9.06 | 9.12 | 8.67 | 8.74 | -2.67% | 1.70 | 1.60% |
| 2026-05-13 | 8.48 | 9.28 | 8.37 | 8.98 | +5.77% | 3.36 | 3.14% |
| 2026-05-12 | 8.72 | 8.75 | 8.46 | 8.49 | -2.75% | 1.30 | 1.27% |
| 2026-05-11 | 8.86 | 8.89 | 8.65 | 8.73 | -0.23% | 1.40 | 1.33% |
| 2026-05-08 | 8.50 | 8.82 | 8.49 | 8.75 | +2.34% | 1.39 | 1.33% |
| 2026-05-07 | 8.53 | 8.62 | 8.46 | 8.55 | +0.83% | 1.09 | 1.06% |
| 2026-05-06 | 8.57 | 8.75 | 8.46 | 8.48 | -0.59% | 1.47 | 1.42% |
| 2026-04-30 | 8.62 | 8.72 | 8.49 | 8.53 | -1.16% | 0.90 | 0.87% |
| 2026-04-29 | 8.50 | 8.73 | 8.48 | 8.63 | +1.53% | 0.96 | 0.93% |
| 2026-04-28 | 8.85 | 8.85 | 8.43 | 8.50 | -5.03% | 1.60 | 1.55% |
| 2026-04-27 | 9.04 | 9.10 | 8.92 | 8.95 | -1.65% | 1.14 | 1.05% |
| 2026-04-24 | 9.10 | 9.20 | 9.04 | 9.10 | -0.11% | 1.27 | 1.16% |
| 2026-04-23 | 9.05 | 9.22 | 8.99 | 9.11 | +0.55% | 1.45 | 1.33% |