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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.47 | 10.82 | 10.47 | 10.81 | +2.85% | 0.30 | 1.20% |
| 2025-06-23 | 10.26 | 10.52 | 10.20 | 10.51 | +1.84% | 0.31 | 1.25% |
| 2025-06-20 | 10.46 | 10.52 | 10.30 | 10.32 | -1.15% | 0.21 | 0.87% |
| 2025-06-19 | 10.69 | 10.69 | 10.36 | 10.44 | -1.97% | 0.30 | 1.24% |
| 2025-06-18 | 10.64 | 10.71 | 10.45 | 10.65 | 0.00% | 0.28 | 1.14% |
| 2025-06-17 | 10.81 | 10.92 | 10.59 | 10.65 | -2.02% | 0.50 | 1.97% |
| 2025-06-16 | 10.44 | 10.93 | 10.44 | 10.87 | +3.72% | 0.57 | 2.25% |
| 2025-06-13 | 10.71 | 10.79 | 10.47 | 10.48 | -2.51% | 0.49 | 1.95% |
| 2025-06-12 | 10.50 | 10.94 | 10.50 | 10.75 | +1.70% | 0.68 | 2.72% |
| 2025-06-11 | 10.55 | 10.67 | 10.52 | 10.57 | -0.09% | 0.22 | 0.90% |
| 2025-06-10 | 10.62 | 10.78 | 10.45 | 10.58 | -0.66% | 0.36 | 1.43% |
| 2025-06-09 | 10.55 | 10.70 | 10.50 | 10.65 | +1.24% | 0.40 | 1.60% |
| 2025-06-06 | 10.43 | 10.58 | 10.36 | 10.52 | +0.67% | 0.30 | 1.24% |
| 2025-06-05 | 10.44 | 10.48 | 10.29 | 10.45 | +0.19% | 0.32 | 1.32% |
| 2025-06-04 | 10.43 | 10.49 | 10.35 | 10.43 | +0.19% | 0.29 | 1.17% |
| 2025-06-03 | 10.37 | 10.63 | 10.30 | 10.41 | +0.58% | 0.43 | 1.77% |
| 2025-05-30 | 10.52 | 10.97 | 10.34 | 10.35 | -1.24% | 0.51 | 2.07% |
| 2025-05-29 | 10.17 | 10.55 | 10.16 | 10.48 | +2.85% | 0.46 | 1.87% |
| 2025-05-28 | 10.21 | 10.51 | 10.14 | 10.19 | +0.39% | 0.33 | 1.37% |
| 2025-05-27 | 10.07 | 10.23 | 10.04 | 10.15 | +0.40% | 0.18 | 0.77% |