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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.89 | 7.94 | 7.78 | 7.89 | -0.62% | 0.55 | 0.57% |
| 2025-05-26 | 7.76 | 7.95 | 7.75 | 7.94 | +1.91% | 0.81 | 0.85% |
| 2025-05-23 | 8.17 | 8.19 | 7.78 | 7.79 | -4.50% | 1.48 | 1.52% |
| 2025-05-22 | 8.23 | 8.32 | 8.10 | 8.16 | -1.79% | 1.05 | 1.05% |
| 2025-05-21 | 8.25 | 8.33 | 8.15 | 8.31 | +0.72% | 1.08 | 1.08% |
| 2025-05-20 | 8.25 | 8.31 | 8.17 | 8.25 | +0.12% | 1.19 | 1.19% |
| 2025-05-19 | 8.19 | 8.34 | 8.14 | 8.24 | +3.10% | 1.81 | 1.81% |
| 2025-05-16 | 8.10 | 8.10 | 7.92 | 7.99 | -2.66% | 1.57 | 1.61% |
| 2025-05-15 | 8.24 | 8.33 | 8.09 | 8.21 | +1.72% | 2.80 | 2.82% |
| 2025-05-14 | 8.07 | 8.15 | 8.00 | 8.07 | 0.00% | 0.77 | 0.78% |
| 2025-05-13 | 8.17 | 8.19 | 8.02 | 8.07 | -0.12% | 0.87 | 0.89% |
| 2025-05-12 | 8.11 | 8.21 | 8.03 | 8.08 | -0.24% | 1.24 | 1.26% |
| 2025-05-09 | 8.18 | 8.22 | 8.06 | 8.10 | -1.09% | 0.69 | 0.70% |
| 2025-05-08 | 8.21 | 8.36 | 8.17 | 8.19 | -0.48% | 1.14 | 1.14% |
| 2025-05-07 | 8.38 | 8.41 | 8.21 | 8.23 | -0.72% | 1.27 | 1.26% |
| 2025-05-06 | 8.18 | 8.45 | 8.03 | 8.29 | +1.21% | 1.41 | 1.40% |