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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.58 | 9.41 | 8.51 | 9.24 | +7.57% | 5.62 | 5.18% |
| 2025-08-19 | 8.66 | 8.67 | 8.55 | 8.59 | 0.00% | 1.54 | 1.48% |
| 2025-08-18 | 8.59 | 8.67 | 8.58 | 8.59 | 0.00% | 1.85 | 1.78% |
| 2025-08-15 | 8.48 | 8.64 | 8.47 | 8.59 | +1.06% | 1.40 | 1.35% |
| 2025-08-14 | 8.65 | 8.70 | 8.48 | 8.50 | -1.85% | 1.61 | 1.56% |
| 2025-08-13 | 8.61 | 8.69 | 8.58 | 8.66 | +0.81% | 1.86 | 1.79% |
| 2025-08-12 | 8.48 | 8.73 | 8.46 | 8.59 | +1.42% | 2.60 | 2.51% |
| 2025-08-11 | 8.36 | 8.55 | 8.36 | 8.47 | +1.32% | 2.10 | 2.06% |
| 2025-08-08 | 8.46 | 8.56 | 8.34 | 8.36 | -1.30% | 1.97 | 1.94% |
| 2025-08-07 | 8.33 | 8.60 | 8.33 | 8.47 | +1.80% | 1.99 | 1.95% |
| 2025-08-06 | 8.42 | 8.43 | 8.26 | 8.32 | -0.48% | 1.04 | 1.04% |
| 2025-08-05 | 8.22 | 8.44 | 8.22 | 8.36 | +1.33% | 1.59 | 1.59% |
| 2025-08-04 | 8.10 | 8.27 | 8.06 | 8.25 | +1.23% | 0.96 | 0.98% |
| 2025-08-01 | 8.13 | 8.18 | 8.11 | 8.15 | +0.25% | 0.56 | 0.57% |
| 2025-07-31 | 8.19 | 8.23 | 8.09 | 8.13 | -0.97% | 0.90 | 0.92% |
| 2025-07-30 | 8.20 | 8.27 | 8.13 | 8.21 | -0.24% | 0.86 | 0.87% |
| 2025-07-29 | 8.29 | 8.35 | 8.17 | 8.23 | -0.84% | 1.10 | 1.11% |
| 2025-07-28 | 8.26 | 8.52 | 8.20 | 8.30 | +0.73% | 2.13 | 2.11% |
| 2025-07-25 | 8.30 | 8.35 | 8.24 | 8.24 | -0.72% | 0.87 | 0.88% |
| 2025-07-24 | 8.20 | 8.30 | 8.20 | 8.30 | +1.10% | 0.86 | 0.86% |