力合科创(002243)股票行情
力合科创(002243)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-04-14 | 8.82 | 8.85 | 0.12 | 1.37% | 8.74 | 8.86 | 86831 | 7643.08 | 0.72% |
| 2026-04-13 | 8.75 | 8.73 | 0.04 | 0.46% | 8.67 | 8.78 | 77998 | 6807.61 | 0.65% |
| 2026-04-10 | 8.70 | 8.69 | 0.07 | 0.81% | 8.65 | 8.85 | 80168 | 7022.79 | 0.67% |
| 2026-04-09 | 8.80 | 8.62 | -0.26 | -2.93% | 8.59 | 8.82 | 97313 | 8450.51 | 0.81% |
| 2026-04-08 | 8.55 | 8.88 | 0.54 | 6.47% | 8.55 | 8.89 | 170429 | 14944.52 | 1.42% |
| 2026-04-07 | 8.29 | 8.34 | 0.08 | 0.97% | 8.25 | 8.41 | 81924 | 6830.63 | 0.68% |
| 2026-04-03 | 8.52 | 8.26 | -0.25 | -2.94% | 8.21 | 8.55 | 112998 | 9398.93 | 0.94% |
| 2026-04-02 | 8.80 | 8.51 | -0.35 | -3.95% | 8.46 | 8.84 | 117420 | 10120.65 | 0.98% |
| 2026-04-01 | 8.73 | 8.86 | 0.32 | 3.75% | 8.70 | 8.93 | 159223 | 14031.68 | 1.32% |
| 2026-03-31 | 8.80 | 8.54 | -0.31 | -3.50% | 8.50 | 8.92 | 151234 | 13165.42 | 1.26% |
| 2026-03-30 | 8.79 | 8.85 | -0.09 | -1.01% | 8.60 | 8.88 | 121358 | 10626.01 | 1.01% |
| 2026-03-27 | 8.89 | 8.94 | -0.11 | -1.22% | 8.72 | 9.05 | 178717 | 15919.09 | 1.48% |
| 2026-03-26 | 9.17 | 9.05 | -0.13 | -1.42% | 9.01 | 9.38 | 105044 | 9626.11 | 0.87% |
| 2026-03-25 | 9.18 | 9.18 | 0.10 | 1.10% | 9.13 | 9.27 | 125678 | 11561.28 | 1.04% |
| 2026-03-24 | 9.18 | 9.08 | 0.07 | 0.78% | 8.82 | 9.20 | 194218 | 17420.61 | 1.61% |
| 2026-03-23 | 9.50 | 9.01 | -0.71 | -7.30% | 8.91 | 9.57 | 233576 | 21523.35 | 1.94% |
| 2026-03-20 | 9.95 | 9.72 | -0.19 | -1.92% | 9.72 | 10.13 | 136923 | 13517.61 | 1.14% |
| 2026-03-19 | 9.86 | 9.91 | -0.06 | -0.60% | 9.82 | 10.05 | 104107 | 10329.50 | 0.86% |
| 2026-03-18 | 9.94 | 9.97 | 0.12 | 1.22% | 9.79 | 9.99 | 148176 | 14648.46 | 1.23% |
| 2026-03-17 | 10.17 | 9.85 | -0.32 | -3.15% | 9.82 | 10.24 | 112542 | 11272.70 | 0.93% |
| 2026-03-16 | 9.95 | 10.17 | 0.21 | 2.11% | 9.88 | 10.19 | 137181 | 13815.74 | 1.14% |
| 2026-03-13 | 9.99 | 9.96 | -0.06 | -0.60% | 9.93 | 10.11 | 88770 | 8891.49 | 0.74% |
| 2026-03-12 | 10.29 | 10.02 | -0.27 | -2.62% | 9.98 | 10.30 | 117440 | 11847.38 | 0.98% |
| 2026-03-11 | 10.16 | 10.29 | 0.12 | 1.18% | 10.14 | 10.42 | 128494 | 13190.90 | 1.07% |
| 2026-03-10 | 10.08 | 10.17 | 0.28 | 2.83% | 9.99 | 10.27 | 136947 | 13876.32 | 1.14% |
| 2026-03-09 | 9.86 | 9.89 | -0.15 | -1.49% | 9.55 | 9.90 | 186806 | 18176.13 | 1.55% |
| 2026-03-06 | 9.99 | 10.04 | 0.00 | 0.00% | 9.95 | 10.11 | 114366 | 11515.03 | 0.95% |
| 2026-03-05 | 10.17 | 10.04 | 0.08 | 0.80% | 9.97 | 10.36 | 126622 | 12796.60 | 1.05% |
| 2026-03-04 | 9.92 | 9.96 | -0.16 | -1.58% | 9.87 | 10.16 | 164471 | 16448.00 | 1.37% |
| 2026-03-03 | 10.60 | 10.12 | -0.48 | -4.53% | 10.08 | 10.76 | 240716 | 24903.79 | 2.00% |
| 2026-03-02 | 10.95 | 10.60 | -0.58 | -5.19% | 10.43 | 11.02 | 283168 | 30172.44 | 2.35% |
| 2026-02-27 | 11.15 | 11.18 | -0.01 | -0.09% | 11.10 | 11.24 | 139822 | 15596.99 | 1.16% |
| 2026-02-26 | 11.33 | 11.19 | -0.12 | -1.06% | 11.16 | 11.39 | 141840 | 15940.89 | 1.18% |
| 2026-02-25 | 11.15 | 11.31 | 0.17 | 1.53% | 11.07 | 11.35 | 182567 | 20553.99 | 1.52% |
| 2026-02-24 | 11.11 | 11.14 | 0.24 | 2.20% | 11.00 | 11.34 | 214916 | 23933.25 | 1.78% |
| 2026-02-13 | 11.07 | 10.90 | -0.14 | -1.27% | 10.90 | 11.18 | 197745 | 21827.36 | 1.64% |
| 2026-02-12 | 10.89 | 11.04 | 0.15 | 1.38% | 10.78 | 11.13 | 188025 | 20690.99 | 1.56% |
| 2026-02-11 | 10.80 | 10.89 | 0.07 | 0.65% | 10.73 | 11.01 | 162867 | 17770.41 | 1.35% |
| 2026-02-10 | 10.80 | 10.82 | 0.05 | 0.46% | 10.73 | 10.94 | 108236 | 11736.55 | 0.90% |
| 2026-02-09 | 10.76 | 10.77 | 0.22 | 2.09% | 10.61 | 10.84 | 150524 | 16137.42 | 1.25% |
| 2026-02-06 | 10.45 | 10.55 | -0.04 | -0.38% | 10.36 | 10.80 | 137403 | 14564.20 | 1.14% |
| 2026-02-05 | 10.83 | 10.59 | -0.29 | -2.67% | 10.57 | 10.85 | 155244 | 16543.48 | 1.29% |
| 2026-02-04 | 10.84 | 10.88 | 0.02 | 0.18% | 10.78 | 11.36 | 185036 | 20283.92 | 1.54% |
| 2026-02-03 | 10.71 | 10.86 | 0.38 | 3.63% | 10.58 | 10.96 | 180495 | 19379.57 | 1.50% |
| 2026-02-02 | 10.72 | 10.48 | -0.39 | -3.59% | 10.40 | 11.00 | 181970 | 19482.05 | 1.51% |
| 2026-01-30 | 10.99 | 10.87 | -0.24 | -2.16% | 10.69 | 11.05 | 223355 | 24238.71 | 1.85% |
| 2026-01-29 | 11.20 | 11.11 | -0.12 | -1.07% | 11.05 | 11.49 | 235539 | 26577.75 | 1.96% |
| 2026-01-28 | 11.28 | 11.23 | 0.06 | 0.54% | 11.10 | 11.38 | 233944 | 26265.43 | 1.94% |
| 2026-01-27 | 10.87 | 11.17 | 0.29 | 2.67% | 10.63 | 11.23 | 312998 | 34365.66 | 2.60% |
| 2026-01-26 | 11.11 | 10.88 | -0.23 | -2.07% | 10.78 | 11.29 | 224657 | 24680.54 | 1.87% |
| 2026-01-23 | 10.97 | 11.11 | 0.20 | 1.83% | 10.91 | 11.15 | 215084 | 23809.27 | 1.79% |
| 2026-01-22 | 10.75 | 10.91 | 0.07 | 0.65% | 10.71 | 11.03 | 212341 | 23102.83 | 1.76% |
| 2026-01-21 | 10.71 | 10.84 | 0.06 | 0.56% | 10.66 | 10.85 | 180818 | 19487.33 | 1.50% |
| 2026-01-20 | 11.00 | 10.78 | -0.15 | -1.37% | 10.69 | 11.06 | 210598 | 22713.94 | 1.75% |
| 2026-01-19 | 11.00 | 10.93 | -0.11 | -1.00% | 10.80 | 11.00 | 179415 | 19575.95 | 1.49% |
| 2026-01-16 | 11.41 | 11.04 | -0.31 | -2.73% | 10.94 | 11.48 | 347979 | 38742.46 | 2.89% |
| 2026-01-15 | 11.35 | 11.35 | -0.11 | -0.96% | 11.11 | 11.49 | 340410 | 38401.20 | 2.83% |
| 2026-01-14 | 11.75 | 11.46 | -0.44 | -3.70% | 11.20 | 11.87 | 745534 | 86439.81 | 6.19% |
| 2026-01-13 | 11.80 | 11.90 | 0.25 | 2.15% | 11.50 | 12.25 | 690158 | 82535.29 | 5.73% |
| 2026-01-12 | 11.76 | 11.65 | 0.24 | 2.10% | 11.40 | 11.95 | 756244 | 88649.17 | 6.28% |
| 2026-01-09 | 10.69 | 11.41 | 0.72 | 6.74% | 10.69 | 11.62 | 788036 | 87952.71 | 6.54% |
| 2026-01-08 | 10.79 | 10.69 | -0.05 | -0.47% | 10.54 | 10.81 | 341833 | 36407.37 | 2.84% |
| 2026-01-07 | 10.70 | 10.74 | -0.12 | -1.10% | 10.58 | 11.20 | 587151 | 63514.25 | 4.88% |
| 2026-01-06 | 10.69 | 10.86 | 0.11 | 1.02% | 10.56 | 10.99 | 689003 | 74325.42 | 5.72% |
| 2026-01-05 | 10.24 | 10.75 | 0.80 | 8.04% | 10.24 | 10.95 | 817532 | 86837.89 | 6.79% |
| 2025-12-31 | 10.12 | 9.95 | -0.01 | -0.10% | 9.80 | 10.15 | 314648 | 31362.55 | 2.61% |
| 2025-12-30 | 10.74 | 9.96 | -0.85 | -7.86% | 9.89 | 10.79 | 626102 | 63596.68 | 5.20% |
| 2025-12-29 | 10.38 | 10.81 | 0.60 | 5.88% | 10.30 | 11.05 | 624226 | 67261.45 | 5.18% |
| 2025-12-26 | 9.67 | 10.21 | 0.52 | 5.37% | 9.66 | 10.47 | 514678 | 52104.07 | 4.27% |
| 2025-12-25 | 9.60 | 9.69 | 0.09 | 0.94% | 9.56 | 9.74 | 206308 | 19892.26 | 1.71% |
| 2025-12-24 | 9.46 | 9.60 | 0.15 | 1.59% | 9.44 | 9.71 | 222916 | 21426.43 | 1.85% |
| 2025-12-23 | 9.54 | 9.45 | -0.12 | -1.25% | 9.40 | 9.67 | 145161 | 13829.67 | 1.21% |
| 2025-12-22 | 9.60 | 9.57 | 0.01 | 0.10% | 9.53 | 9.66 | 175390 | 16809.73 | 1.46% |
| 2025-12-19 | 9.15 | 9.56 | 0.41 | 4.48% | 9.12 | 9.67 | 251621 | 23768.67 | 2.09% |
| 2025-12-18 | 8.94 | 9.15 | 0.20 | 2.23% | 8.88 | 9.22 | 180034 | 16431.71 | 1.50% |
| 2025-12-17 | 8.94 | 8.95 | 0.00 | 0.00% | 8.74 | 8.98 | 177638 | 15740.85 | 1.48% |
| 2025-12-16 | 9.47 | 8.95 | -0.46 | -4.89% | 8.92 | 9.49 | 238620 | 21636.47 | 1.98% |
| 2025-12-15 | 9.40 | 9.41 | -0.03 | -0.32% | 9.27 | 9.54 | 137315 | 12914.79 | 1.14% |
| 2025-12-12 | 9.50 | 9.44 | -0.06 | -0.63% | 9.38 | 9.58 | 142697 | 13492.09 | 1.19% |
| 2025-12-11 | 9.63 | 9.50 | -0.09 | -0.94% | 9.45 | 9.70 | 180319 | 17241.27 | 1.50% |
深证大盘股票行情在线 K线走势图
力合科创(002243)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
