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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.97 | 8.08 | 7.92 | 8.06 | +1.38% | 0.82 | 0.85% |
| 2025-06-24 | 7.79 | 7.95 | 7.76 | 7.95 | +2.58% | 0.67 | 0.71% |
| 2025-06-23 | 7.60 | 7.77 | 7.51 | 7.75 | +1.17% | 0.50 | 0.54% |
| 2025-06-20 | 7.69 | 7.76 | 7.63 | 7.66 | -0.78% | 0.62 | 0.67% |
| 2025-06-19 | 7.93 | 7.98 | 7.69 | 7.72 | -3.14% | 1.16 | 1.23% |
| 2025-06-18 | 8.22 | 8.31 | 7.95 | 7.97 | -2.09% | 1.58 | 1.62% |
| 2025-06-17 | 8.06 | 8.25 | 7.93 | 8.14 | +3.17% | 1.72 | 1.76% |
| 2025-06-16 | 7.89 | 7.97 | 7.86 | 7.89 | -0.50% | 0.69 | 0.72% |
| 2025-06-13 | 8.08 | 8.09 | 7.89 | 7.93 | -2.46% | 1.01 | 1.05% |
| 2025-06-12 | 8.08 | 8.19 | 8.02 | 8.13 | -0.12% | 1.22 | 1.25% |
| 2025-06-11 | 8.50 | 8.50 | 8.12 | 8.14 | +0.62% | 2.30 | 2.32% |
| 2025-06-10 | 8.12 | 8.19 | 7.98 | 8.09 | -0.74% | 0.92 | 0.94% |
| 2025-06-09 | 8.02 | 8.17 | 8.02 | 8.15 | +1.24% | 0.91 | 0.93% |
| 2025-06-06 | 8.07 | 8.09 | 7.94 | 8.05 | -0.49% | 0.77 | 0.80% |
| 2025-06-05 | 8.04 | 8.15 | 7.98 | 8.09 | +0.75% | 0.85 | 0.87% |
| 2025-06-04 | 7.89 | 8.05 | 7.86 | 8.03 | +1.65% | 0.65 | 0.67% |
| 2025-06-03 | 7.79 | 7.93 | 7.76 | 7.90 | +0.51% | 0.51 | 0.53% |
| 2025-05-30 | 8.04 | 8.04 | 7.83 | 7.86 | -1.75% | 0.58 | 0.61% |
| 2025-05-29 | 7.88 | 8.04 | 7.86 | 8.00 | +1.39% | 0.58 | 0.60% |
| 2025-05-28 | 7.92 | 7.97 | 7.86 | 7.89 | 0.00% | 0.43 | 0.45% |