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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.85 | 12.08 | 11.80 | 11.91 | +0.59% | 0.34 | 1.21% |
| 2026-04-20 | 11.78 | 11.91 | 11.68 | 11.84 | +0.94% | 0.39 | 1.40% |
| 2026-04-17 | 12.02 | 12.03 | 11.70 | 11.73 | -2.41% | 0.30 | 1.08% |
| 2026-04-16 | 11.73 | 12.07 | 11.64 | 12.02 | +2.38% | 0.36 | 1.29% |
| 2026-04-15 | 11.86 | 12.10 | 11.70 | 11.74 | -0.17% | 0.37 | 1.34% |
| 2026-04-14 | 11.98 | 12.09 | 11.57 | 11.76 | -0.84% | 0.34 | 1.22% |
| 2026-04-13 | 11.89 | 11.93 | 11.71 | 11.86 | -0.42% | 0.31 | 1.11% |
| 2026-04-10 | 11.79 | 12.09 | 11.79 | 11.91 | +1.79% | 0.29 | 1.02% |
| 2026-04-09 | 11.98 | 12.12 | 11.69 | 11.70 | -2.50% | 0.38 | 1.36% |
| 2026-04-08 | 11.85 | 12.10 | 11.83 | 12.00 | +3.27% | 0.41 | 1.46% |
| 2026-04-07 | 11.23 | 11.72 | 11.20 | 11.62 | +3.47% | 0.35 | 1.28% |
| 2026-04-03 | 11.64 | 11.71 | 11.18 | 11.23 | -3.27% | 0.32 | 1.21% |
| 2026-04-02 | 11.92 | 12.04 | 11.50 | 11.61 | -2.68% | 0.31 | 1.15% |
| 2026-04-01 | 12.00 | 12.12 | 11.73 | 11.93 | +2.58% | 0.37 | 1.32% |
| 2026-03-31 | 11.86 | 11.96 | 11.57 | 11.63 | -2.02% | 0.36 | 1.31% |
| 2026-03-30 | 11.50 | 11.87 | 11.40 | 11.87 | +2.33% | 0.38 | 1.39% |
| 2026-03-27 | 11.41 | 11.66 | 11.30 | 11.60 | +1.05% | 0.32 | 1.17% |
| 2026-03-26 | 11.63 | 11.81 | 11.33 | 11.48 | -1.71% | 0.39 | 1.43% |
| 2026-03-25 | 11.69 | 11.84 | 11.55 | 11.68 | +0.26% | 0.49 | 1.77% |
| 2026-03-24 | 11.40 | 11.67 | 11.02 | 11.65 | +6.59% | 0.70 | 2.62% |