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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.12 | 12.29 | 12.01 | 12.21 | +0.74% | 0.45 | 1.57% |
| 2025-08-18 | 12.24 | 12.28 | 12.05 | 12.12 | -0.41% | 0.47 | 1.66% |
| 2025-08-15 | 11.83 | 12.24 | 11.83 | 12.17 | +2.18% | 0.52 | 1.84% |
| 2025-08-14 | 12.40 | 12.49 | 11.86 | 11.91 | -3.41% | 0.61 | 2.16% |
| 2025-08-13 | 12.46 | 12.46 | 12.22 | 12.33 | -0.48% | 0.43 | 1.50% |
| 2025-08-12 | 12.43 | 12.68 | 12.30 | 12.39 | -0.16% | 0.54 | 1.85% |
| 2025-08-11 | 12.23 | 12.42 | 12.12 | 12.41 | +1.89% | 0.44 | 1.53% |
| 2025-08-08 | 12.04 | 12.19 | 11.96 | 12.18 | +0.74% | 0.44 | 1.56% |
| 2025-08-07 | 12.18 | 12.18 | 12.01 | 12.09 | -0.25% | 0.31 | 1.08% |
| 2025-08-06 | 12.02 | 12.21 | 11.98 | 12.12 | +0.41% | 0.31 | 1.10% |
| 2025-08-05 | 11.96 | 12.07 | 11.94 | 12.07 | +0.84% | 0.36 | 1.28% |
| 2025-08-04 | 11.86 | 11.99 | 11.73 | 11.97 | +1.35% | 0.42 | 1.52% |
| 2025-08-01 | 11.59 | 11.88 | 11.58 | 11.81 | +2.16% | 0.44 | 1.60% |
| 2025-07-31 | 11.75 | 11.86 | 11.52 | 11.56 | -1.95% | 0.34 | 1.23% |
| 2025-07-30 | 11.79 | 11.94 | 11.65 | 11.79 | -0.17% | 0.35 | 1.26% |
| 2025-07-29 | 11.79 | 11.95 | 11.66 | 11.81 | -0.08% | 0.35 | 1.27% |
| 2025-07-28 | 11.76 | 11.90 | 11.70 | 11.82 | +0.60% | 0.35 | 1.26% |
| 2025-07-25 | 11.62 | 11.78 | 11.54 | 11.75 | +1.03% | 0.34 | 1.23% |
| 2025-07-24 | 11.52 | 11.64 | 11.48 | 11.63 | +1.13% | 0.34 | 1.24% |
| 2025-07-23 | 11.61 | 11.68 | 11.47 | 11.50 | -0.86% | 0.31 | 1.15% |