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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.93 | 9.93 | 9.58 | 9.93 | +9.97% | 9.78 | 8.22% |
| 2025-10-22 | 9.18 | 9.18 | 9.02 | 9.03 | -1.85% | 1.23 | 1.13% |
| 2025-10-21 | 8.95 | 9.26 | 8.89 | 9.20 | +2.91% | 2.14 | 1.94% |
| 2025-10-20 | 8.81 | 8.96 | 8.80 | 8.94 | +2.76% | 1.33 | 1.24% |
| 2025-10-17 | 9.11 | 9.16 | 8.70 | 8.70 | -4.61% | 1.91 | 1.78% |
| 2025-10-16 | 9.27 | 9.27 | 9.07 | 9.12 | -2.04% | 1.82 | 1.66% |
| 2025-10-15 | 9.39 | 9.45 | 9.21 | 9.31 | -0.64% | 1.88 | 1.67% |
| 2025-10-14 | 9.59 | 9.70 | 9.34 | 9.37 | -1.88% | 2.23 | 1.94% |
| 2025-10-13 | 9.40 | 9.59 | 9.25 | 9.55 | -0.93% | 2.49 | 2.18% |
| 2025-10-10 | 9.65 | 9.71 | 9.56 | 9.64 | -0.10% | 2.55 | 2.20% |
| 2025-10-09 | 9.58 | 9.85 | 9.50 | 9.65 | +0.84% | 3.26 | 2.80% |
| 2025-09-30 | 9.59 | 9.66 | 9.43 | 9.57 | -0.31% | 2.61 | 2.27% |
| 2025-09-29 | 9.44 | 9.75 | 9.43 | 9.60 | +2.45% | 5.21 | 4.51% |
| 2025-09-26 | 9.36 | 9.47 | 9.25 | 9.37 | -0.11% | 2.27 | 2.02% |
| 2025-09-25 | 9.51 | 9.51 | 9.36 | 9.38 | -1.26% | 2.26 | 1.99% |
| 2025-09-24 | 9.21 | 9.55 | 9.16 | 9.50 | +2.48% | 3.74 | 3.30% |
| 2025-09-23 | 9.39 | 9.40 | 9.07 | 9.27 | -0.43% | 2.36 | 2.14% |
| 2025-09-22 | 9.13 | 9.38 | 9.06 | 9.31 | +1.53% | 2.57 | 2.31% |
| 2025-09-19 | 9.12 | 9.33 | 9.09 | 9.17 | +0.77% | 2.11 | 1.91% |
| 2025-09-18 | 9.27 | 9.30 | 9.02 | 9.10 | -2.05% | 2.20 | 1.98% |