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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.94 | 9.22 | 8.88 | 9.15 | +2.23% | 1.64 | 1.50% |
| 2025-12-17 | 8.94 | 8.98 | 8.74 | 8.95 | 0.00% | 1.57 | 1.48% |
| 2025-12-16 | 9.47 | 9.49 | 8.92 | 8.95 | -4.89% | 2.16 | 1.98% |
| 2025-12-15 | 9.40 | 9.54 | 9.27 | 9.41 | -0.32% | 1.29 | 1.14% |
| 2025-12-12 | 9.50 | 9.58 | 9.38 | 9.44 | -0.63% | 1.35 | 1.19% |
| 2025-12-11 | 9.63 | 9.70 | 9.45 | 9.50 | -0.94% | 1.72 | 1.50% |
| 2025-12-10 | 9.50 | 9.67 | 9.49 | 9.59 | +0.52% | 1.69 | 1.47% |
| 2025-12-09 | 9.57 | 9.70 | 9.49 | 9.54 | +0.21% | 1.70 | 1.47% |
| 2025-12-08 | 9.52 | 9.62 | 9.47 | 9.52 | +0.63% | 1.97 | 1.72% |
| 2025-12-05 | 9.41 | 9.48 | 9.31 | 9.46 | +1.18% | 1.52 | 1.34% |
| 2025-12-04 | 9.47 | 9.53 | 9.34 | 9.35 | -1.27% | 1.62 | 1.43% |
| 2025-12-03 | 9.56 | 9.68 | 9.42 | 9.47 | -1.04% | 1.57 | 1.37% |
| 2025-12-02 | 9.62 | 9.64 | 9.47 | 9.57 | -0.73% | 1.81 | 1.57% |
| 2025-12-01 | 9.81 | 9.87 | 9.58 | 9.64 | -1.73% | 2.33 | 2.00% |
| 2025-11-28 | 9.79 | 9.81 | 9.65 | 9.81 | +0.41% | 2.03 | 1.74% |
| 2025-11-27 | 9.61 | 9.85 | 9.61 | 9.77 | +1.77% | 3.90 | 3.32% |
| 2025-11-26 | 9.48 | 9.74 | 9.46 | 9.60 | +1.37% | 4.23 | 3.66% |
| 2025-11-25 | 9.14 | 9.51 | 9.13 | 9.47 | +5.69% | 5.43 | 4.80% |
| 2025-11-24 | 8.95 | 9.13 | 8.90 | 8.96 | +0.34% | 1.83 | 1.69% |
| 2025-11-21 | 9.05 | 9.17 | 8.81 | 8.93 | -1.87% | 1.89 | 1.74% |