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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.20 | 9.26 | 9.05 | 9.10 | 0.00% | 1.85 | 1.68% |
| 2025-11-19 | 8.97 | 9.19 | 8.96 | 9.10 | +1.45% | 1.92 | 1.75% |
| 2025-11-18 | 8.90 | 9.02 | 8.85 | 8.97 | +0.34% | 1.07 | 0.99% |
| 2025-11-17 | 9.10 | 9.15 | 8.85 | 8.94 | -2.40% | 1.58 | 1.46% |
| 2025-11-14 | 9.13 | 9.36 | 9.13 | 9.16 | -0.43% | 1.51 | 1.36% |
| 2025-11-13 | 9.14 | 9.22 | 9.03 | 9.20 | +0.44% | 1.26 | 1.14% |
| 2025-11-12 | 9.17 | 9.22 | 9.09 | 9.16 | -0.11% | 1.18 | 1.07% |
| 2025-11-11 | 9.27 | 9.28 | 9.10 | 9.17 | -0.33% | 1.41 | 1.28% |
| 2025-11-10 | 9.10 | 9.28 | 9.09 | 9.20 | +1.43% | 1.59 | 1.44% |
| 2025-11-07 | 9.18 | 9.18 | 9.05 | 9.07 | -0.66% | 1.34 | 1.23% |
| 2025-11-06 | 9.12 | 9.15 | 9.07 | 9.13 | +0.11% | 1.14 | 1.04% |
| 2025-11-05 | 9.10 | 9.16 | 9.01 | 9.12 | -0.22% | 1.47 | 1.34% |
| 2025-11-04 | 9.25 | 9.32 | 9.09 | 9.14 | -1.83% | 1.53 | 1.38% |
| 2025-11-03 | 9.22 | 9.31 | 9.12 | 9.31 | +0.76% | 1.65 | 1.48% |
| 2025-10-31 | 9.18 | 9.46 | 9.18 | 9.24 | +0.87% | 2.51 | 2.24% |
| 2025-10-30 | 9.43 | 9.50 | 9.16 | 9.16 | -3.38% | 3.27 | 2.91% |
| 2025-10-29 | 9.48 | 9.53 | 9.38 | 9.48 | -0.11% | 2.96 | 2.60% |
| 2025-10-28 | 9.55 | 9.63 | 9.43 | 9.49 | -3.06% | 3.79 | 3.31% |
| 2025-10-27 | 9.59 | 9.97 | 9.49 | 9.79 | +2.41% | 5.50 | 4.67% |
| 2025-10-24 | 9.70 | 9.70 | 9.36 | 9.56 | -3.73% | 8.70 | 7.60% |