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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.00 | 11.00 | 10.80 | 10.93 | -1.00% | 1.96 | 1.49% |
| 2026-01-16 | 11.41 | 11.48 | 10.94 | 11.04 | -2.73% | 3.87 | 2.89% |
| 2026-01-15 | 11.35 | 11.49 | 11.11 | 11.35 | -0.96% | 3.84 | 2.83% |
| 2026-01-14 | 11.75 | 11.87 | 11.20 | 11.46 | -3.70% | 8.64 | 6.19% |
| 2026-01-13 | 11.80 | 12.25 | 11.50 | 11.90 | +2.15% | 8.25 | 5.73% |
| 2026-01-12 | 11.76 | 11.95 | 11.40 | 11.65 | +2.10% | 8.86 | 6.28% |
| 2026-01-09 | 10.69 | 11.62 | 10.69 | 11.41 | +6.74% | 8.80 | 6.54% |
| 2026-01-08 | 10.79 | 10.81 | 10.54 | 10.69 | -0.47% | 3.64 | 2.84% |
| 2026-01-07 | 10.70 | 11.20 | 10.58 | 10.74 | -1.10% | 6.35 | 4.88% |
| 2026-01-06 | 10.69 | 10.99 | 10.56 | 10.86 | +1.02% | 7.43 | 5.72% |
| 2026-01-05 | 10.24 | 10.95 | 10.24 | 10.75 | +8.04% | 8.68 | 6.79% |
| 2025-12-31 | 10.12 | 10.15 | 9.80 | 9.95 | -0.10% | 3.14 | 2.61% |
| 2025-12-30 | 10.74 | 10.79 | 9.89 | 9.96 | -7.86% | 6.36 | 5.20% |
| 2025-12-29 | 10.38 | 11.05 | 10.30 | 10.81 | +5.88% | 6.73 | 5.18% |
| 2025-12-26 | 9.67 | 10.47 | 9.66 | 10.21 | +5.37% | 5.21 | 4.27% |
| 2025-12-25 | 9.60 | 9.74 | 9.56 | 9.69 | +0.94% | 1.99 | 1.71% |
| 2025-12-24 | 9.46 | 9.71 | 9.44 | 9.60 | +1.59% | 2.14 | 1.85% |
| 2025-12-23 | 9.54 | 9.67 | 9.40 | 9.45 | -1.25% | 1.38 | 1.21% |
| 2025-12-22 | 9.60 | 9.66 | 9.53 | 9.57 | +0.10% | 1.68 | 1.46% |
| 2025-12-19 | 9.15 | 9.67 | 9.12 | 9.56 | +4.48% | 2.38 | 2.09% |