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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.11 | 11.34 | 11.00 | 11.14 | +2.20% | 2.39 | 1.78% |
| 2026-02-13 | 11.07 | 11.18 | 10.90 | 10.90 | -1.27% | 2.18 | 1.64% |
| 2026-02-12 | 10.89 | 11.13 | 10.78 | 11.04 | +1.38% | 2.07 | 1.56% |
| 2026-02-11 | 10.80 | 11.01 | 10.73 | 10.89 | +0.65% | 1.78 | 1.35% |
| 2026-02-10 | 10.80 | 10.94 | 10.73 | 10.82 | +0.46% | 1.17 | 0.90% |
| 2026-02-09 | 10.76 | 10.84 | 10.61 | 10.77 | +2.09% | 1.61 | 1.25% |
| 2026-02-06 | 10.45 | 10.80 | 10.36 | 10.55 | -0.38% | 1.46 | 1.14% |
| 2026-02-05 | 10.83 | 10.85 | 10.57 | 10.59 | -2.67% | 1.65 | 1.29% |
| 2026-02-04 | 10.84 | 11.36 | 10.78 | 10.88 | +0.18% | 2.03 | 1.54% |
| 2026-02-03 | 10.71 | 10.96 | 10.58 | 10.86 | +3.63% | 1.94 | 1.50% |
| 2026-02-02 | 10.72 | 11.00 | 10.40 | 10.48 | -3.59% | 1.95 | 1.51% |
| 2026-01-30 | 10.99 | 11.05 | 10.69 | 10.87 | -2.16% | 2.42 | 1.85% |
| 2026-01-29 | 11.20 | 11.49 | 11.05 | 11.11 | -1.07% | 2.66 | 1.96% |
| 2026-01-28 | 11.28 | 11.38 | 11.10 | 11.23 | +0.54% | 2.63 | 1.94% |
| 2026-01-27 | 10.87 | 11.23 | 10.63 | 11.17 | +2.67% | 3.44 | 2.60% |
| 2026-01-26 | 11.11 | 11.29 | 10.78 | 10.88 | -2.07% | 2.47 | 1.87% |
| 2026-01-23 | 10.97 | 11.15 | 10.91 | 11.11 | +1.83% | 2.38 | 1.79% |
| 2026-01-22 | 10.75 | 11.03 | 10.71 | 10.91 | +0.65% | 2.31 | 1.76% |
| 2026-01-21 | 10.71 | 10.85 | 10.66 | 10.84 | +0.56% | 1.95 | 1.50% |
| 2026-01-20 | 11.00 | 11.06 | 10.69 | 10.78 | -1.37% | 2.27 | 1.75% |