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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.56 | 12.56 | 12.11 | 12.15 | -3.11% | 0.40 | 1.40% |
| 2025-11-18 | 12.57 | 12.57 | 12.38 | 12.54 | -0.16% | 0.29 | 1.00% |
| 2025-11-17 | 12.64 | 12.64 | 12.44 | 12.56 | -0.16% | 0.30 | 1.02% |
| 2025-11-14 | 12.48 | 12.69 | 12.47 | 12.58 | +0.80% | 0.42 | 1.43% |
| 2025-11-13 | 12.40 | 12.53 | 12.33 | 12.48 | +0.65% | 0.34 | 1.17% |
| 2025-11-12 | 12.52 | 12.57 | 12.36 | 12.40 | -0.96% | 0.33 | 1.12% |
| 2025-11-11 | 12.32 | 12.52 | 12.26 | 12.52 | +1.46% | 0.41 | 1.41% |
| 2025-11-10 | 12.48 | 12.52 | 12.23 | 12.34 | -0.88% | 0.37 | 1.29% |
| 2025-11-07 | 12.29 | 12.47 | 12.22 | 12.45 | +0.97% | 0.38 | 1.30% |
| 2025-11-06 | 12.29 | 12.39 | 12.11 | 12.33 | +0.24% | 0.38 | 1.31% |
| 2025-11-05 | 12.03 | 12.32 | 11.92 | 12.30 | +1.49% | 0.42 | 1.46% |
| 2025-11-04 | 12.10 | 12.16 | 11.97 | 12.12 | +0.33% | 0.27 | 0.96% |
| 2025-11-03 | 11.93 | 12.11 | 11.91 | 12.08 | +1.00% | 0.35 | 1.25% |
| 2025-10-31 | 12.00 | 12.00 | 11.81 | 11.96 | +0.84% | 0.43 | 1.52% |
| 2025-10-30 | 11.98 | 11.98 | 11.82 | 11.86 | -0.84% | 0.30 | 1.09% |
| 2025-10-29 | 12.18 | 12.18 | 11.86 | 11.96 | -1.32% | 0.34 | 1.21% |
| 2025-10-28 | 12.10 | 12.22 | 11.93 | 12.12 | +0.41% | 0.42 | 1.47% |
| 2025-10-27 | 12.27 | 12.28 | 11.98 | 12.07 | -0.49% | 0.44 | 1.54% |
| 2025-10-24 | 12.21 | 12.26 | 12.07 | 12.13 | -0.33% | 0.44 | 1.56% |
| 2025-10-23 | 12.00 | 12.18 | 11.83 | 12.17 | +0.91% | 0.59 | 2.10% |