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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.47 | 12.51 | 12.25 | 12.44 | +0.97% | 0.46 | 1.58% |
| 2026-01-15 | 12.30 | 12.53 | 12.21 | 12.32 | -0.32% | 0.40 | 1.37% |
| 2026-01-14 | 12.26 | 12.50 | 12.10 | 12.36 | +0.73% | 0.70 | 2.44% |
| 2026-01-13 | 12.22 | 12.62 | 12.01 | 12.27 | +1.07% | 0.81 | 2.81% |
| 2026-01-12 | 12.12 | 12.16 | 11.99 | 12.14 | +1.25% | 0.45 | 1.57% |
| 2026-01-09 | 12.07 | 12.08 | 11.83 | 11.99 | -0.08% | 0.41 | 1.46% |
| 2026-01-08 | 11.72 | 12.04 | 11.69 | 12.00 | +1.87% | 0.35 | 1.27% |
| 2026-01-07 | 11.81 | 11.82 | 11.68 | 11.78 | -0.34% | 0.31 | 1.13% |
| 2026-01-06 | 11.84 | 11.97 | 11.77 | 11.82 | -0.34% | 0.41 | 1.46% |
| 2026-01-05 | 11.68 | 12.01 | 11.68 | 11.86 | +1.98% | 0.48 | 1.72% |
| 2025-12-31 | 11.63 | 11.70 | 11.46 | 11.63 | 0.00% | 0.27 | 0.98% |
| 2025-12-30 | 11.89 | 11.94 | 11.61 | 11.63 | -1.44% | 0.27 | 1.00% |
| 2025-12-29 | 11.91 | 11.91 | 11.67 | 11.80 | +0.25% | 0.31 | 1.12% |
| 2025-12-26 | 12.00 | 12.14 | 11.75 | 11.77 | -1.34% | 0.35 | 1.24% |
| 2025-12-25 | 11.81 | 11.96 | 11.68 | 11.93 | +1.79% | 0.28 | 1.00% |
| 2025-12-24 | 11.53 | 11.83 | 11.53 | 11.72 | +1.38% | 0.27 | 0.98% |
| 2025-12-23 | 11.50 | 11.62 | 11.44 | 11.56 | +0.43% | 0.24 | 0.88% |
| 2025-12-22 | 11.47 | 11.65 | 11.44 | 11.51 | +0.52% | 0.35 | 1.29% |
| 2025-12-19 | 11.27 | 11.49 | 10.00 | 11.45 | +2.05% | 0.39 | 1.46% |
| 2025-12-18 | 10.98 | 11.27 | 10.94 | 11.22 | +1.81% | 0.23 | 0.89% |