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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.18 | 9.20 | 8.82 | 9.08 | +0.78% | 1.74 | 1.61% |
| 2026-03-23 | 9.50 | 9.57 | 8.91 | 9.01 | -7.30% | 2.15 | 1.94% |
| 2026-03-20 | 9.95 | 10.13 | 9.72 | 9.72 | -1.92% | 1.35 | 1.14% |
| 2026-03-19 | 9.86 | 10.05 | 9.82 | 9.91 | -0.60% | 1.03 | 0.86% |
| 2026-03-18 | 9.94 | 9.99 | 9.79 | 9.97 | +1.22% | 1.46 | 1.23% |
| 2026-03-17 | 10.17 | 10.24 | 9.82 | 9.85 | -3.15% | 1.13 | 0.93% |
| 2026-03-16 | 9.95 | 10.19 | 9.88 | 10.17 | +2.11% | 1.38 | 1.14% |
| 2026-03-13 | 9.99 | 10.11 | 9.93 | 9.96 | -0.60% | 0.89 | 0.74% |
| 2026-03-12 | 10.29 | 10.30 | 9.98 | 10.02 | -2.62% | 1.18 | 0.98% |
| 2026-03-11 | 10.16 | 10.42 | 10.14 | 10.29 | +1.18% | 1.32 | 1.07% |
| 2026-03-10 | 10.08 | 10.27 | 9.99 | 10.17 | +2.83% | 1.39 | 1.14% |
| 2026-03-09 | 9.86 | 9.90 | 9.55 | 9.89 | -1.49% | 1.82 | 1.55% |
| 2026-03-06 | 9.99 | 10.11 | 9.95 | 10.04 | 0.00% | 1.15 | 0.95% |
| 2026-03-05 | 10.17 | 10.36 | 9.97 | 10.04 | +0.80% | 1.28 | 1.05% |
| 2026-03-04 | 9.92 | 10.16 | 9.87 | 9.96 | -1.58% | 1.64 | 1.37% |
| 2026-03-03 | 10.60 | 10.76 | 10.08 | 10.12 | -4.53% | 2.49 | 2.00% |
| 2026-03-02 | 10.95 | 11.02 | 10.43 | 10.60 | -5.19% | 3.02 | 2.35% |
| 2026-02-27 | 11.15 | 11.24 | 11.10 | 11.18 | -0.09% | 1.56 | 1.16% |
| 2026-02-26 | 11.33 | 11.39 | 11.16 | 11.19 | -1.06% | 1.59 | 1.18% |
| 2026-02-25 | 11.15 | 11.35 | 11.07 | 11.31 | +1.53% | 2.06 | 1.52% |