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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.12 | 11.17 | 10.85 | 11.02 | -0.90% | 0.24 | 0.94% |
| 2025-12-16 | 11.34 | 11.34 | 11.03 | 11.12 | -1.94% | 0.22 | 0.84% |
| 2025-12-15 | 11.06 | 11.38 | 11.01 | 11.34 | +1.80% | 0.40 | 1.51% |
| 2025-12-12 | 11.27 | 11.50 | 11.12 | 11.14 | -1.68% | 0.30 | 1.14% |
| 2025-12-11 | 11.68 | 11.71 | 11.30 | 11.33 | -3.08% | 0.32 | 1.18% |
| 2025-12-10 | 11.87 | 11.94 | 11.66 | 11.69 | -1.76% | 0.26 | 0.95% |
| 2025-12-09 | 11.95 | 12.10 | 11.89 | 11.90 | -0.83% | 0.22 | 0.78% |
| 2025-12-08 | 12.07 | 12.18 | 11.96 | 12.00 | +0.08% | 0.27 | 0.97% |
| 2025-12-05 | 11.71 | 12.03 | 11.61 | 11.99 | +2.48% | 0.26 | 0.93% |
| 2025-12-04 | 11.88 | 11.91 | 11.68 | 11.70 | -1.52% | 0.22 | 0.79% |
| 2025-12-03 | 12.01 | 12.05 | 11.78 | 11.88 | -1.08% | 0.20 | 0.70% |
| 2025-12-02 | 12.08 | 12.08 | 11.89 | 12.01 | -0.17% | 0.24 | 0.87% |
| 2025-12-01 | 12.12 | 12.29 | 11.98 | 12.03 | -0.66% | 0.38 | 1.33% |
| 2025-11-28 | 11.85 | 12.13 | 11.76 | 12.11 | +2.54% | 0.29 | 1.04% |
| 2025-11-27 | 11.73 | 11.93 | 11.64 | 11.81 | +1.03% | 0.27 | 0.98% |
| 2025-11-26 | 11.85 | 12.03 | 11.65 | 11.69 | -1.68% | 0.26 | 0.93% |
| 2025-11-25 | 11.74 | 12.03 | 11.70 | 11.89 | +1.28% | 0.29 | 1.02% |
| 2025-11-24 | 11.52 | 11.79 | 11.49 | 11.74 | +2.71% | 0.37 | 1.36% |
| 2025-11-21 | 12.08 | 12.20 | 11.32 | 11.43 | -5.54% | 0.45 | 1.66% |
| 2025-11-20 | 12.21 | 12.28 | 11.94 | 12.10 | -0.41% | 0.30 | 1.06% |