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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.10 | 10.23 | 10.01 | 10.11 | +0.80% | 0.17 | 0.72% |
| 2025-05-23 | 10.10 | 10.33 | 10.00 | 10.03 | -0.59% | 0.24 | 1.03% |
| 2025-05-22 | 10.29 | 10.37 | 10.01 | 10.09 | -1.27% | 0.23 | 0.98% |
| 2025-05-21 | 10.38 | 10.38 | 10.13 | 10.22 | -1.24% | 0.26 | 1.05% |
| 2025-05-20 | 10.33 | 10.39 | 10.19 | 10.35 | +0.10% | 0.26 | 1.07% |
| 2025-05-19 | 10.35 | 10.38 | 10.17 | 10.34 | +0.38% | 0.22 | 0.92% |
| 2025-05-16 | 10.23 | 10.34 | 10.18 | 10.30 | +0.77% | 0.19 | 0.77% |
| 2025-05-15 | 10.27 | 10.30 | 10.11 | 10.22 | -0.19% | 0.24 | 0.98% |
| 2025-05-14 | 10.28 | 10.35 | 10.15 | 10.24 | -0.38% | 0.24 | 0.98% |
| 2025-05-13 | 10.34 | 10.47 | 10.25 | 10.28 | +0.29% | 0.31 | 1.25% |
| 2025-05-12 | 10.34 | 10.40 | 10.15 | 10.25 | -0.29% | 0.31 | 1.28% |
| 2025-05-09 | 10.41 | 10.42 | 10.24 | 10.28 | -1.32% | 0.20 | 0.83% |
| 2025-05-08 | 10.22 | 10.42 | 10.14 | 10.42 | +1.54% | 0.29 | 1.17% |
| 2025-05-07 | 10.29 | 10.39 | 10.12 | 10.26 | +1.36% | 0.37 | 1.53% |
| 2025-05-06 | 9.90 | 10.14 | 9.90 | 10.12 | +2.29% | 0.30 | 1.25% |