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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.16 | 9.29 | 9.12 | 9.29 | +1.53% | 1.98 | 1.78% |
| 2025-09-16 | 9.11 | 9.20 | 9.08 | 9.15 | +0.55% | 1.45 | 1.32% |
| 2025-09-15 | 9.01 | 9.16 | 8.99 | 9.10 | +0.44% | 1.64 | 1.50% |
| 2025-09-12 | 9.13 | 9.24 | 9.04 | 9.06 | -0.55% | 1.85 | 1.68% |
| 2025-09-11 | 9.05 | 9.12 | 8.93 | 9.11 | +0.33% | 1.96 | 1.80% |
| 2025-09-10 | 9.05 | 9.13 | 9.00 | 9.08 | +0.11% | 1.73 | 1.58% |
| 2025-09-09 | 8.92 | 9.13 | 8.85 | 9.07 | +1.34% | 2.51 | 2.31% |
| 2025-09-08 | 8.84 | 9.00 | 8.83 | 8.95 | +0.34% | 1.69 | 1.57% |
| 2025-09-05 | 8.57 | 8.96 | 8.50 | 8.92 | +4.33% | 1.98 | 1.88% |
| 2025-09-04 | 8.53 | 8.63 | 8.40 | 8.55 | +0.23% | 1.16 | 1.13% |
| 2025-09-03 | 8.71 | 8.80 | 8.48 | 8.53 | -1.95% | 1.33 | 1.28% |
| 2025-09-02 | 8.83 | 8.86 | 8.59 | 8.70 | -1.92% | 1.55 | 1.48% |
| 2025-09-01 | 8.97 | 9.02 | 8.82 | 8.87 | -1.00% | 1.90 | 1.78% |
| 2025-08-29 | 8.95 | 9.07 | 8.84 | 8.96 | +0.79% | 2.49 | 2.31% |
| 2025-08-28 | 8.79 | 8.91 | 8.63 | 8.89 | +2.66% | 2.38 | 2.24% |
| 2025-08-27 | 8.88 | 8.97 | 8.66 | 8.66 | -2.15% | 2.25 | 2.11% |
| 2025-08-26 | 8.82 | 8.93 | 8.76 | 8.85 | +0.11% | 1.71 | 1.61% |
| 2025-08-25 | 8.88 | 8.93 | 8.78 | 8.84 | +0.11% | 2.62 | 2.46% |
| 2025-08-22 | 8.76 | 8.85 | 8.71 | 8.83 | 0.00% | 2.22 | 2.10% |
| 2025-08-21 | 8.95 | 8.97 | 8.72 | 8.83 | -4.44% | 4.88 | 4.59% |