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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.54 | 11.66 | 10.81 | 10.93 | -7.53% | 0.57 | 2.16% |
| 2026-03-20 | 12.40 | 12.54 | 11.81 | 11.82 | -4.68% | 0.58 | 2.04% |
| 2026-03-19 | 12.66 | 12.75 | 12.31 | 12.40 | -3.05% | 0.33 | 1.14% |
| 2026-03-18 | 12.49 | 12.85 | 12.39 | 12.79 | +2.81% | 0.42 | 1.40% |
| 2026-03-17 | 12.82 | 12.89 | 12.39 | 12.44 | -3.12% | 0.35 | 1.17% |
| 2026-03-16 | 12.86 | 12.92 | 12.61 | 12.84 | +0.55% | 0.34 | 1.14% |
| 2026-03-13 | 12.82 | 13.09 | 12.70 | 12.77 | -0.16% | 0.38 | 1.24% |
| 2026-03-12 | 13.08 | 13.15 | 12.76 | 12.79 | -2.14% | 0.32 | 1.07% |
| 2026-03-11 | 13.08 | 13.17 | 12.90 | 13.07 | -0.08% | 0.35 | 1.14% |
| 2026-03-10 | 12.81 | 13.15 | 12.73 | 13.08 | +2.99% | 0.48 | 1.57% |
| 2026-03-09 | 12.41 | 12.78 | 12.22 | 12.70 | -1.24% | 0.61 | 2.09% |
| 2026-03-06 | 12.25 | 12.88 | 12.25 | 12.86 | +4.21% | 0.40 | 1.33% |
| 2026-03-05 | 12.24 | 12.52 | 12.24 | 12.34 | +2.24% | 0.34 | 1.18% |
| 2026-03-04 | 12.05 | 12.26 | 11.93 | 12.07 | -1.15% | 0.37 | 1.30% |
| 2026-03-03 | 12.65 | 12.75 | 12.16 | 12.21 | -2.94% | 0.52 | 1.79% |
| 2026-03-02 | 12.92 | 13.08 | 12.44 | 12.58 | -4.19% | 0.64 | 2.17% |
| 2026-02-27 | 13.14 | 13.17 | 12.99 | 13.13 | -0.30% | 0.35 | 1.14% |
| 2026-02-26 | 13.10 | 13.18 | 13.00 | 13.17 | +0.77% | 0.34 | 1.11% |
| 2026-02-25 | 13.24 | 13.28 | 13.02 | 13.07 | -0.98% | 0.39 | 1.26% |
| 2026-02-24 | 13.08 | 13.25 | 12.96 | 13.20 | +1.23% | 0.45 | 1.45% |