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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.73 | 11.91 | 11.61 | 11.88 | +1.37% | 0.37 | 1.33% |
| 2025-09-15 | 11.76 | 11.84 | 11.64 | 11.72 | -0.59% | 0.31 | 1.12% |
| 2025-09-12 | 11.89 | 11.98 | 11.68 | 11.79 | -0.84% | 0.29 | 1.05% |
| 2025-09-11 | 11.80 | 11.93 | 11.55 | 11.89 | +0.85% | 0.33 | 1.20% |
| 2025-09-10 | 11.77 | 11.89 | 11.67 | 11.79 | +0.77% | 0.26 | 0.95% |
| 2025-09-09 | 11.81 | 11.89 | 11.63 | 11.70 | -1.60% | 0.35 | 1.26% |
| 2025-09-08 | 11.53 | 11.92 | 11.53 | 11.89 | +2.94% | 0.50 | 1.81% |
| 2025-09-05 | 11.52 | 11.65 | 11.39 | 11.55 | +0.52% | 0.35 | 1.30% |
| 2025-09-04 | 11.35 | 11.67 | 11.31 | 11.49 | +1.32% | 0.49 | 1.80% |
| 2025-09-03 | 11.71 | 11.75 | 11.24 | 11.34 | -2.66% | 0.34 | 1.27% |
| 2025-09-02 | 11.87 | 11.92 | 11.37 | 11.65 | -1.85% | 0.48 | 1.75% |
| 2025-09-01 | 11.84 | 12.03 | 11.73 | 11.87 | +0.25% | 0.45 | 1.61% |
| 2025-08-29 | 12.00 | 12.07 | 11.73 | 11.84 | -1.74% | 0.43 | 1.54% |
| 2025-08-28 | 12.18 | 12.43 | 11.51 | 12.05 | -1.07% | 0.70 | 2.49% |
| 2025-08-27 | 12.71 | 12.79 | 12.14 | 12.18 | -3.41% | 0.77 | 2.62% |
| 2025-08-26 | 12.48 | 12.74 | 12.38 | 12.61 | +1.20% | 0.58 | 1.97% |
| 2025-08-25 | 12.39 | 12.59 | 12.30 | 12.46 | +0.81% | 0.72 | 2.46% |
| 2025-08-22 | 12.31 | 12.61 | 12.17 | 12.36 | +0.98% | 0.90 | 3.11% |
| 2025-08-21 | 12.37 | 12.37 | 12.18 | 12.24 | -0.57% | 0.31 | 1.09% |
| 2025-08-20 | 12.23 | 12.32 | 12.12 | 12.31 | +0.82% | 0.36 | 1.26% |