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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.93 | 12.25 | 11.85 | 12.06 | +0.92% | 0.63 | 2.21% |
| 2025-10-21 | 11.65 | 11.96 | 11.60 | 11.95 | +2.31% | 0.52 | 1.88% |
| 2025-10-20 | 11.37 | 11.69 | 11.37 | 11.68 | +2.73% | 0.40 | 1.46% |
| 2025-10-17 | 11.65 | 11.65 | 11.33 | 11.37 | -1.98% | 0.32 | 1.20% |
| 2025-10-16 | 11.65 | 11.72 | 11.48 | 11.60 | -0.43% | 0.39 | 1.43% |
| 2025-10-15 | 11.65 | 11.73 | 11.42 | 11.65 | +0.52% | 0.41 | 1.52% |
| 2025-10-14 | 11.73 | 11.79 | 11.52 | 11.59 | -0.26% | 0.45 | 1.64% |
| 2025-10-13 | 11.17 | 11.76 | 11.02 | 11.62 | -0.68% | 0.57 | 2.10% |
| 2025-10-10 | 11.37 | 11.75 | 11.35 | 11.70 | +2.36% | 0.44 | 1.64% |
| 2025-10-09 | 11.54 | 11.68 | 11.40 | 11.43 | -0.44% | 0.25 | 0.94% |
| 2025-09-30 | 11.58 | 11.68 | 11.47 | 11.48 | -0.61% | 0.21 | 0.76% |
| 2025-09-29 | 11.37 | 11.58 | 11.13 | 11.55 | +1.58% | 0.37 | 1.39% |
| 2025-09-26 | 11.35 | 11.52 | 11.17 | 11.37 | -0.35% | 0.34 | 1.26% |
| 2025-09-25 | 11.56 | 11.67 | 11.38 | 11.41 | -1.38% | 0.31 | 1.15% |
| 2025-09-24 | 11.36 | 11.61 | 11.26 | 11.57 | +1.05% | 0.31 | 1.14% |
| 2025-09-23 | 11.42 | 11.53 | 10.91 | 11.45 | -0.35% | 0.48 | 1.84% |
| 2025-09-22 | 11.45 | 11.60 | 11.30 | 11.49 | +0.61% | 0.28 | 1.05% |
| 2025-09-19 | 11.64 | 11.70 | 11.30 | 11.42 | -1.72% | 0.35 | 1.32% |
| 2025-09-18 | 11.89 | 11.97 | 11.50 | 11.62 | -1.86% | 0.42 | 1.52% |
| 2025-09-17 | 11.81 | 12.00 | 11.79 | 11.84 | -0.34% | 0.35 | 1.27% |