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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.96 | 9.14 | 8.91 | 9.06 | +0.89% | 1.27 | 1.17% |
| 2026-04-21 | 8.91 | 8.98 | 8.81 | 8.98 | +0.67% | 0.80 | 0.75% |
| 2026-04-20 | 8.79 | 8.96 | 8.72 | 8.92 | +1.36% | 0.78 | 0.73% |
| 2026-04-17 | 8.84 | 8.90 | 8.70 | 8.80 | -0.34% | 0.79 | 0.75% |
| 2026-04-16 | 8.68 | 8.87 | 8.68 | 8.83 | +1.61% | 0.68 | 0.64% |
| 2026-04-15 | 8.91 | 8.95 | 8.67 | 8.69 | -1.81% | 0.76 | 0.72% |
| 2026-04-14 | 8.82 | 8.86 | 8.74 | 8.85 | +1.37% | 0.76 | 0.72% |
| 2026-04-13 | 8.75 | 8.78 | 8.67 | 8.73 | +0.46% | 0.68 | 0.65% |
| 2026-04-10 | 8.70 | 8.85 | 8.65 | 8.69 | +0.81% | 0.70 | 0.67% |
| 2026-04-09 | 8.80 | 8.82 | 8.59 | 8.62 | -2.93% | 0.85 | 0.81% |
| 2026-04-08 | 8.55 | 8.89 | 8.55 | 8.88 | +6.47% | 1.49 | 1.42% |
| 2026-04-07 | 8.29 | 8.41 | 8.25 | 8.34 | +0.97% | 0.68 | 0.68% |
| 2026-04-03 | 8.52 | 8.55 | 8.21 | 8.26 | -2.94% | 0.94 | 0.94% |
| 2026-04-02 | 8.80 | 8.84 | 8.46 | 8.51 | -3.95% | 1.01 | 0.98% |
| 2026-04-01 | 8.73 | 8.93 | 8.70 | 8.86 | +3.75% | 1.40 | 1.32% |
| 2026-03-31 | 8.80 | 8.92 | 8.50 | 8.54 | -3.50% | 1.32 | 1.26% |
| 2026-03-30 | 8.79 | 8.88 | 8.60 | 8.85 | -1.01% | 1.06 | 1.01% |
| 2026-03-27 | 8.89 | 9.05 | 8.72 | 8.94 | -1.22% | 1.59 | 1.48% |
| 2026-03-26 | 9.17 | 9.38 | 9.01 | 9.05 | -1.42% | 0.96 | 0.87% |
| 2026-03-25 | 9.18 | 9.27 | 9.13 | 9.18 | +1.10% | 1.16 | 1.04% |