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 |
|---|
| 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% |
| 2025-12-10 | 9.50 | 9.59 | 0.05 | 0.52% | 9.49 | 9.67 | 176867 | 16949.36 | 1.47% |
| 2025-12-09 | 9.57 | 9.54 | 0.02 | 0.21% | 9.49 | 9.70 | 177043 | 16960.50 | 1.47% |
| 2025-12-08 | 9.52 | 9.52 | 0.06 | 0.63% | 9.47 | 9.62 | 206752 | 19734.23 | 1.72% |
| 2025-12-05 | 9.41 | 9.46 | 0.11 | 1.18% | 9.31 | 9.48 | 161923 | 15225.98 | 1.34% |
| 2025-12-04 | 9.47 | 9.35 | -0.12 | -1.27% | 9.34 | 9.53 | 172093 | 16206.53 | 1.43% |
| 2025-12-03 | 9.56 | 9.47 | -0.10 | -1.04% | 9.42 | 9.68 | 165160 | 15716.80 | 1.37% |
| 2025-12-02 | 9.62 | 9.57 | -0.07 | -0.73% | 9.47 | 9.64 | 189629 | 18100.79 | 1.57% |
| 2025-12-01 | 9.81 | 9.64 | -0.17 | -1.73% | 9.58 | 9.87 | 240502 | 23291.00 | 2.00% |
| 2025-11-28 | 9.79 | 9.81 | 0.04 | 0.41% | 9.65 | 9.81 | 208956 | 20341.50 | 1.74% |
| 2025-11-27 | 9.61 | 9.77 | 0.17 | 1.77% | 9.61 | 9.85 | 399461 | 38975.12 | 3.32% |
| 2025-11-26 | 9.48 | 9.60 | 0.13 | 1.37% | 9.46 | 9.74 | 440579 | 42324.15 | 3.66% |
| 2025-11-25 | 9.14 | 9.47 | 0.51 | 5.69% | 9.13 | 9.51 | 578007 | 54322.98 | 4.80% |
| 2025-11-24 | 8.95 | 8.96 | 0.03 | 0.34% | 8.90 | 9.13 | 203129 | 18324.81 | 1.69% |
| 2025-11-21 | 9.05 | 8.93 | -0.17 | -1.87% | 8.81 | 9.17 | 210045 | 18891.54 | 1.74% |
| 2025-11-20 | 9.20 | 9.10 | 0.00 | 0.00% | 9.05 | 9.26 | 202219 | 18506.76 | 1.68% |
| 2025-11-19 | 8.97 | 9.10 | 0.13 | 1.45% | 8.96 | 9.19 | 210697 | 19182.49 | 1.75% |
| 2025-11-18 | 8.90 | 8.97 | 0.03 | 0.34% | 8.85 | 9.02 | 119327 | 10669.45 | 0.99% |
| 2025-11-17 | 9.10 | 8.94 | -0.22 | -2.40% | 8.85 | 9.15 | 175953 | 15751.16 | 1.46% |
| 2025-11-14 | 9.13 | 9.16 | -0.04 | -0.43% | 9.13 | 9.36 | 163482 | 15134.97 | 1.36% |
| 2025-11-13 | 9.14 | 9.20 | 0.04 | 0.44% | 9.03 | 9.22 | 137228 | 12565.16 | 1.14% |
| 2025-11-12 | 9.17 | 9.16 | -0.01 | -0.11% | 9.09 | 9.22 | 128454 | 11755.94 | 1.07% |
| 2025-11-11 | 9.27 | 9.17 | -0.03 | -0.33% | 9.10 | 9.28 | 153557 | 14072.53 | 1.28% |
| 2025-11-10 | 9.10 | 9.20 | 0.13 | 1.43% | 9.09 | 9.28 | 173242 | 15931.12 | 1.44% |
| 2025-11-07 | 9.18 | 9.07 | -0.06 | -0.66% | 9.05 | 9.18 | 147663 | 13409.28 | 1.23% |
| 2025-11-06 | 9.12 | 9.13 | 0.01 | 0.11% | 9.07 | 9.15 | 125468 | 11433.37 | 1.04% |
| 2025-11-05 | 9.10 | 9.12 | -0.02 | -0.22% | 9.01 | 9.16 | 161577 | 14699.52 | 1.34% |
| 2025-11-04 | 9.25 | 9.14 | -0.17 | -1.83% | 9.09 | 9.32 | 166069 | 15269.75 | 1.38% |
| 2025-11-03 | 9.22 | 9.31 | 0.07 | 0.76% | 9.12 | 9.31 | 178585 | 16459.78 | 1.48% |
| 2025-10-31 | 9.18 | 9.24 | 0.08 | 0.87% | 9.18 | 9.46 | 269590 | 25072.15 | 2.24% |
| 2025-10-30 | 9.43 | 9.16 | -0.32 | -3.38% | 9.16 | 9.50 | 350237 | 32669.87 | 2.91% |
| 2025-10-29 | 9.48 | 9.48 | -0.01 | -0.11% | 9.38 | 9.53 | 313086 | 29569.55 | 2.60% |
| 2025-10-28 | 9.55 | 9.49 | -0.30 | -3.06% | 9.43 | 9.63 | 398919 | 37944.66 | 3.31% |
| 2025-10-27 | 9.59 | 9.79 | 0.23 | 2.41% | 9.49 | 9.97 | 562802 | 54999.95 | 4.67% |
| 2025-10-24 | 9.70 | 9.56 | -0.37 | -3.73% | 9.36 | 9.70 | 915009 | 87019.43 | 7.60% |
| 2025-10-23 | 9.93 | 9.93 | 0.90 | 9.97% | 9.58 | 9.93 | 989296 | 97813.48 | 8.22% |
| 2025-10-22 | 9.18 | 9.03 | -0.17 | -1.85% | 9.02 | 9.18 | 135642 | 12308.74 | 1.13% |
| 2025-10-21 | 8.95 | 9.20 | 0.26 | 2.91% | 8.89 | 9.26 | 233747 | 21396.32 | 1.94% |
| 2025-10-20 | 8.81 | 8.94 | 0.24 | 2.76% | 8.80 | 8.96 | 148899 | 13253.24 | 1.24% |
| 2025-10-17 | 9.11 | 8.70 | -0.42 | -4.61% | 8.70 | 9.16 | 214732 | 19086.15 | 1.78% |
| 2025-10-16 | 9.27 | 9.12 | -0.19 | -2.04% | 9.07 | 9.27 | 199393 | 18224.67 | 1.66% |
| 2025-10-15 | 9.39 | 9.31 | -0.06 | -0.64% | 9.21 | 9.45 | 201410 | 18762.35 | 1.67% |
| 2025-10-14 | 9.59 | 9.37 | -0.18 | -1.88% | 9.34 | 9.70 | 233739 | 22269.58 | 1.94% |
| 2025-10-13 | 9.40 | 9.55 | -0.09 | -0.93% | 9.25 | 9.59 | 262840 | 24892.62 | 2.18% |
| 2025-10-10 | 9.65 | 9.64 | -0.01 | -0.10% | 9.56 | 9.71 | 265320 | 25535.87 | 2.20% |
| 2025-10-09 | 9.58 | 9.65 | 0.08 | 0.84% | 9.50 | 9.85 | 337678 | 32638.89 | 2.80% |
| 2025-09-30 | 9.59 | 9.57 | -0.03 | -0.31% | 9.43 | 9.66 | 273248 | 26050.78 | 2.27% |
| 2025-09-29 | 9.44 | 9.60 | 0.23 | 2.45% | 9.43 | 9.75 | 543552 | 52124.95 | 4.51% |
| 2025-09-26 | 9.36 | 9.37 | -0.01 | -0.11% | 9.25 | 9.47 | 243070 | 22732.73 | 2.02% |
| 2025-09-25 | 9.51 | 9.38 | -0.12 | -1.26% | 9.36 | 9.51 | 240119 | 22629.58 | 1.99% |
| 2025-09-24 | 9.21 | 9.50 | 0.23 | 2.48% | 9.16 | 9.55 | 397079 | 37350.96 | 3.30% |
| 2025-09-23 | 9.39 | 9.27 | -0.04 | -0.43% | 9.07 | 9.40 | 257335 | 23636.60 | 2.14% |
| 2025-09-22 | 9.13 | 9.31 | 0.14 | 1.53% | 9.06 | 9.38 | 278511 | 25735.58 | 2.31% |
| 2025-09-19 | 9.12 | 9.17 | 0.07 | 0.77% | 9.09 | 9.33 | 229600 | 21109.26 | 1.91% |
| 2025-09-18 | 9.27 | 9.10 | -0.19 | -2.05% | 9.02 | 9.30 | 238883 | 21963.56 | 1.98% |
| 2025-09-17 | 9.16 | 9.29 | 0.14 | 1.53% | 9.12 | 9.29 | 214840 | 19819.91 | 1.78% |
| 2025-09-16 | 9.11 | 9.15 | 0.05 | 0.55% | 9.08 | 9.20 | 158484 | 14458.49 | 1.32% |
| 2025-09-15 | 9.01 | 9.10 | 0.04 | 0.44% | 8.99 | 9.16 | 180761 | 16398.03 | 1.50% |
| 2025-09-12 | 9.13 | 9.06 | -0.05 | -0.55% | 9.04 | 9.24 | 202301 | 18472.23 | 1.68% |
| 2025-09-11 | 9.05 | 9.11 | 0.03 | 0.33% | 8.93 | 9.12 | 217335 | 19626.77 | 1.80% |
| 2025-09-10 | 9.05 | 9.08 | 0.01 | 0.11% | 9.00 | 9.13 | 190841 | 17307.10 | 1.58% |
| 2025-09-09 | 8.92 | 9.07 | 0.12 | 1.34% | 8.85 | 9.13 | 278500 | 25065.15 | 2.31% |
| 2025-09-08 | 8.84 | 8.95 | 0.03 | 0.34% | 8.83 | 9.00 | 189533 | 16908.34 | 1.57% |
| 2025-09-05 | 8.57 | 8.92 | 0.37 | 4.33% | 8.50 | 8.96 | 226529 | 19818.01 | 1.88% |
| 2025-09-04 | 8.53 | 8.55 | 0.02 | 0.23% | 8.40 | 8.63 | 136140 | 11622.33 | 1.13% |
| 2025-09-03 | 8.71 | 8.53 | -0.17 | -1.95% | 8.48 | 8.80 | 154711 | 13323.24 | 1.28% |
| 2025-09-02 | 8.83 | 8.70 | -0.17 | -1.92% | 8.59 | 8.86 | 178541 | 15514.37 | 1.48% |
| 2025-09-01 | 8.97 | 8.87 | -0.09 | -1.00% | 8.82 | 9.02 | 214625 | 19043.30 | 1.78% |
| 2025-08-29 | 8.95 | 8.96 | 0.07 | 0.79% | 8.84 | 9.07 | 277673 | 24866.68 | 2.31% |
| 2025-08-28 | 8.79 | 8.89 | 0.23 | 2.66% | 8.63 | 8.91 | 269630 | 23761.59 | 2.24% |
| 2025-08-27 | 8.88 | 8.66 | -0.19 | -2.15% | 8.66 | 8.97 | 253921 | 22461.91 | 2.11% |
| 2025-08-26 | 8.82 | 8.85 | 0.01 | 0.11% | 8.76 | 8.93 | 193532 | 17124.15 | 1.61% |
| 2025-08-25 | 8.88 | 8.84 | 0.01 | 0.11% | 8.78 | 8.93 | 295888 | 26195.66 | 2.46% |
| 2025-08-22 | 8.76 | 8.83 | 0.00 | 0.00% | 8.71 | 8.85 | 253385 | 22242.29 | 2.10% |
| 2025-08-21 | 8.95 | 8.83 | -0.41 | -4.44% | 8.72 | 8.97 | 553293 | 48801.87 | 4.59% |
| 2025-08-20 | 8.58 | 9.24 | 0.65 | 7.57% | 8.51 | 9.41 | 623311 | 56245.05 | 5.18% |
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
深市涨幅前二十
创业板涨幅前二十
