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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.97 | 13.18 | 12.88 | 13.04 | +1.01% | 0.52 | 1.70% |
| 2026-02-12 | 13.03 | 13.04 | 12.79 | 12.91 | -0.31% | 0.41 | 1.34% |
| 2026-02-11 | 13.14 | 13.19 | 12.85 | 12.95 | -1.07% | 0.48 | 1.58% |
| 2026-02-10 | 13.14 | 13.21 | 13.01 | 13.09 | -0.38% | 0.34 | 1.10% |
| 2026-02-09 | 13.05 | 13.14 | 13.00 | 13.14 | +1.70% | 0.44 | 1.45% |
| 2026-02-06 | 12.91 | 13.14 | 12.78 | 12.92 | -0.39% | 0.46 | 1.51% |
| 2026-02-05 | 12.86 | 13.14 | 12.80 | 12.97 | +0.46% | 0.56 | 1.83% |
| 2026-02-04 | 12.81 | 13.15 | 12.70 | 12.91 | +1.10% | 0.58 | 1.93% |
| 2026-02-03 | 12.58 | 12.77 | 12.50 | 12.77 | +2.65% | 0.45 | 1.52% |
| 2026-02-02 | 12.68 | 12.81 | 12.44 | 12.44 | -1.97% | 0.65 | 2.18% |
| 2026-01-30 | 12.40 | 12.78 | 12.29 | 12.69 | +2.59% | 0.47 | 1.59% |
| 2026-01-29 | 12.56 | 12.68 | 12.28 | 12.37 | -1.51% | 0.42 | 1.42% |
| 2026-01-28 | 12.80 | 12.85 | 12.51 | 12.56 | -1.88% | 0.40 | 1.34% |
| 2026-01-27 | 12.75 | 12.86 | 12.42 | 12.80 | +0.08% | 0.54 | 1.81% |
| 2026-01-26 | 13.00 | 13.02 | 12.65 | 12.79 | -1.54% | 0.53 | 1.76% |
| 2026-01-23 | 12.90 | 12.99 | 12.79 | 12.99 | +0.93% | 0.42 | 1.39% |
| 2026-01-22 | 12.81 | 12.96 | 12.71 | 12.87 | +0.39% | 0.53 | 1.76% |
| 2026-01-21 | 12.56 | 12.88 | 12.53 | 12.82 | +1.75% | 0.42 | 1.42% |
| 2026-01-20 | 12.65 | 12.79 | 12.51 | 12.60 | -0.47% | 0.50 | 1.69% |
| 2026-01-19 | 12.39 | 12.66 | 12.31 | 12.66 | +1.77% | 0.48 | 1.63% |