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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.78 | 11.81 | 11.55 | 11.60 | -1.11% | 0.44 | 1.60% |
| 2025-07-21 | 11.52 | 11.79 | 11.49 | 11.73 | +2.54% | 0.44 | 1.60% |
| 2025-07-18 | 11.46 | 11.53 | 11.37 | 11.44 | +0.26% | 0.25 | 0.94% |
| 2025-07-17 | 11.44 | 11.46 | 11.35 | 11.41 | +0.18% | 0.25 | 0.93% |
| 2025-07-16 | 11.36 | 11.47 | 11.30 | 11.39 | +0.26% | 0.28 | 1.05% |
| 2025-07-15 | 11.51 | 11.59 | 11.21 | 11.36 | -1.30% | 0.31 | 1.17% |
| 2025-07-14 | 11.28 | 11.54 | 11.28 | 11.51 | +2.04% | 0.37 | 1.39% |
| 2025-07-11 | 11.41 | 11.49 | 11.20 | 11.28 | -1.40% | 0.38 | 1.44% |
| 2025-07-10 | 11.40 | 11.52 | 11.33 | 11.44 | -0.17% | 0.39 | 1.46% |
| 2025-07-09 | 11.39 | 11.80 | 11.33 | 11.46 | +0.97% | 0.66 | 2.46% |
| 2025-07-08 | 11.32 | 11.41 | 11.23 | 11.35 | +0.27% | 0.37 | 1.40% |
| 2025-07-07 | 11.01 | 11.33 | 11.01 | 11.32 | +2.26% | 0.41 | 1.56% |
| 2025-07-04 | 11.18 | 11.26 | 11.06 | 11.07 | -1.25% | 0.39 | 1.49% |
| 2025-07-03 | 11.26 | 11.39 | 11.08 | 11.21 | -1.41% | 0.61 | 2.32% |
| 2025-07-02 | 11.17 | 11.60 | 11.06 | 11.37 | +2.43% | 0.98 | 3.68% |
| 2025-07-01 | 11.09 | 11.17 | 10.98 | 11.10 | +0.09% | 0.42 | 1.63% |
| 2025-06-30 | 11.06 | 11.12 | 10.96 | 11.09 | +0.27% | 0.49 | 1.89% |
| 2025-06-27 | 10.86 | 11.30 | 10.76 | 11.06 | +2.79% | 0.79 | 3.04% |
| 2025-06-26 | 10.82 | 10.89 | 10.73 | 10.76 | -0.55% | 0.26 | 1.04% |
| 2025-06-25 | 10.85 | 10.86 | 10.70 | 10.82 | +0.09% | 0.28 | 1.11% |