力合科技 sz.300800
12.32
+2.67%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.15 | 12.42 | 11.92 | 12.32 | +2.67% | 0.44 | 1.55% |
| 2026-05-21 | 12.50 | 12.66 | 11.90 | 12.00 | -3.85% | 0.46 | 1.61% |
| 2026-05-20 | 12.62 | 12.66 | 12.41 | 12.48 | -1.34% | 0.37 | 1.25% |
| 2026-05-19 | 12.66 | 12.83 | 12.41 | 12.65 | -0.39% | 0.43 | 1.44% |
| 2026-05-18 | 12.47 | 12.73 | 12.41 | 12.70 | +1.52% | 0.41 | 1.40% |
| 2026-05-15 | 12.74 | 12.76 | 12.38 | 12.51 | -1.57% | 0.50 | 1.70% |
| 2026-05-14 | 12.71 | 12.89 | 12.61 | 12.71 | +0.08% | 0.49 | 1.64% |
| 2026-05-13 | 12.70 | 12.82 | 12.60 | 12.70 | +0.16% | 0.42 | 1.42% |
| 2026-05-12 | 12.96 | 13.00 | 12.64 | 12.68 | -2.46% | 0.44 | 1.48% |
| 2026-05-11 | 12.93 | 13.03 | 12.84 | 13.00 | +0.93% | 0.51 | 1.68% |
| 2026-05-08 | 12.79 | 12.94 | 12.69 | 12.88 | +1.10% | 0.49 | 1.61% |
| 2026-05-07 | 12.86 | 12.93 | 12.70 | 12.74 | -0.86% | 0.47 | 1.58% |
| 2026-05-06 | 12.89 | 13.06 | 12.73 | 12.85 | +0.31% | 0.55 | 1.82% |
| 2026-04-30 | 12.66 | 12.95 | 12.58 | 12.81 | +1.51% | 0.68 | 2.28% |
| 2026-04-29 | 12.25 | 12.69 | 12.17 | 12.62 | +1.94% | 0.58 | 1.98% |
| 2026-04-28 | 12.42 | 12.63 | 12.27 | 12.38 | -1.20% | 0.56 | 1.94% |
| 2026-04-27 | 12.09 | 12.56 | 12.09 | 12.53 | +2.45% | 0.67 | 2.31% |
| 2026-04-24 | 12.20 | 12.32 | 12.04 | 12.23 | +0.99% | 0.54 | 1.90% |
| 2026-04-23 | 12.49 | 12.50 | 11.94 | 12.11 | -2.26% | 0.71 | 2.50% |
| 2026-04-22 | 11.91 | 12.49 | 11.85 | 12.39 | +4.03% | 0.74 | 2.56% |