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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.29 | 8.33 | 8.20 | 8.21 | -1.20% | 0.95 | 0.95% |
| 2025-07-22 | 8.28 | 8.38 | 8.20 | 8.31 | +0.61% | 1.18 | 1.18% |
| 2025-07-21 | 8.21 | 8.30 | 8.15 | 8.26 | +0.98% | 0.95 | 0.96% |
| 2025-07-18 | 8.21 | 8.27 | 8.13 | 8.18 | -0.12% | 0.69 | 0.71% |
| 2025-07-17 | 8.17 | 8.22 | 8.14 | 8.19 | +0.37% | 0.68 | 0.69% |
| 2025-07-16 | 8.11 | 8.21 | 8.11 | 8.16 | +0.37% | 0.46 | 0.46% |
| 2025-07-15 | 8.21 | 8.24 | 8.07 | 8.13 | -1.22% | 0.65 | 0.67% |
| 2025-07-14 | 8.19 | 8.27 | 8.15 | 8.23 | +0.37% | 0.79 | 0.79% |
| 2025-07-11 | 8.13 | 8.24 | 8.08 | 8.20 | +0.86% | 0.94 | 0.95% |
| 2025-07-10 | 8.07 | 8.13 | 8.04 | 8.13 | +0.37% | 0.59 | 0.60% |
| 2025-07-09 | 8.09 | 8.17 | 8.06 | 8.10 | 0.00% | 0.63 | 0.65% |
| 2025-07-08 | 8.06 | 8.14 | 8.04 | 8.10 | +0.75% | 0.67 | 0.69% |
| 2025-07-07 | 8.00 | 8.07 | 7.97 | 8.04 | +0.63% | 0.62 | 0.64% |
| 2025-07-04 | 8.11 | 8.13 | 7.97 | 7.99 | -1.48% | 0.71 | 0.73% |
| 2025-07-03 | 8.11 | 8.16 | 8.06 | 8.11 | 0.00% | 0.51 | 0.52% |
| 2025-07-02 | 8.09 | 8.13 | 8.04 | 8.11 | 0.00% | 0.61 | 0.63% |
| 2025-07-01 | 8.10 | 8.17 | 8.06 | 8.11 | -0.61% | 0.67 | 0.69% |
| 2025-06-30 | 8.11 | 8.21 | 8.09 | 8.16 | +1.37% | 0.97 | 0.98% |
| 2025-06-27 | 8.02 | 8.12 | 8.01 | 8.05 | +0.12% | 0.63 | 0.64% |
| 2025-06-26 | 8.03 | 8.11 | 8.00 | 8.04 | -0.25% | 0.66 | 0.68% |