当前位置: 爱股网 > 股票行情 > 力合科技(300800)股票行情

力合科技(300800)股票行情

力合科技(300800)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

力合科技(300800)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
2026-03-26	11.63	11.48	-0.20	-1.71%	11.33	11.81	33521	3864.02	1.43%	0.00
2026-03-25	11.69	11.68	0.03	0.26%	11.55	11.84	41541	4858.94	1.77%	1.00
2026-03-24	11.40	11.65	0.72	6.59%	11.02	11.67	61402	6968.96	2.62%	0.00
2026-03-23	11.54	10.93	-0.89	-7.53%	10.81	11.66	50715	5699.61	2.16%	0.00
2026-03-20	12.40	11.82	-0.58	-4.68%	11.81	12.54	47706	5753.78	2.04%	0.00
2026-03-19	12.66	12.40	-0.39	-3.05%	12.31	12.75	26619	3328.43	1.14%	0.00
2026-03-18	12.49	12.79	0.35	2.81%	12.39	12.85	32858	4155.81	1.40%	0.00
2026-03-17	12.82	12.44	-0.40	-3.12%	12.39	12.89	27350	3450.23	1.17%	0.00
2026-03-16	12.86	12.84	0.07	0.55%	12.61	12.92	26656	3398.61	1.14%	0.00
2026-03-13	12.82	12.77	-0.02	-0.16%	12.70	13.09	29100	3750.25	1.24%	0.00
2026-03-12	13.08	12.79	-0.28	-2.14%	12.76	13.15	25117	3234.08	1.07%	0.00
2026-03-11	13.08	13.07	-0.01	-0.08%	12.90	13.17	26624	3469.19	1.14%	0.00
2026-03-10	12.81	13.08	0.38	2.99%	12.73	13.15	36812	4790.45	1.57%	0.00
2026-03-09	12.41	12.70	-0.16	-1.24%	12.22	12.78	48901	6129.17	2.09%	0.00
2026-03-06	12.25	12.86	0.52	4.21%	12.25	12.88	31272	3960.83	1.33%	0.00
2026-03-05	12.24	12.34	0.27	2.24%	12.24	12.52	27648	3422.60	1.18%	0.00
2026-03-04	12.05	12.07	-0.14	-1.15%	11.93	12.26	30435	3685.94	1.30%	0.00
2026-03-03	12.65	12.21	-0.37	-2.94%	12.16	12.75	41848	5215.24	1.79%	0.00
2026-03-02	12.92	12.58	-0.55	-4.19%	12.44	13.08	50821	6442.09	2.17%	0.00
2026-02-27	13.14	13.13	-0.04	-0.30%	12.99	13.17	26834	3507.81	1.14%	0.00
2026-02-26	13.10	13.17	0.10	0.77%	13.00	13.18	26112	3419.40	1.11%	0.00
2026-02-25	13.24	13.07	-0.13	-0.98%	13.02	13.28	29590	3881.47	1.26%	0.00
2026-02-24	13.08	13.20	0.16	1.23%	12.96	13.25	33979	4474.69	1.45%	0.00
2026-02-13	12.97	13.04	0.13	1.01%	12.88	13.18	39778	5197.38	1.70%	0.00
2026-02-12	13.03	12.91	-0.04	-0.31%	12.79	13.04	31331	4057.28	1.34%	0.00
2026-02-11	13.14	12.95	-0.14	-1.07%	12.85	13.19	37060	4831.65	1.58%	0.00
2026-02-10	13.14	13.09	-0.05	-0.38%	13.01	13.21	25800	3384.78	1.10%	0.00
2026-02-09	13.05	13.14	0.22	1.70%	13.00	13.14	33906	4434.82	1.45%	0.00
2026-02-06	12.91	12.92	-0.05	-0.39%	12.78	13.14	35286	4580.87	1.51%	0.00
2026-02-05	12.86	12.97	0.06	0.46%	12.80	13.14	42885	5584.26	1.83%	1.00
2026-02-04	12.81	12.91	0.14	1.10%	12.70	13.15	45119	5831.65	1.93%	0.00
2026-02-03	12.58	12.77	0.33	2.65%	12.50	12.77	35542	4504.02	1.52%	0.00
2026-02-02	12.68	12.44	-0.25	-1.97%	12.44	12.81	51030	6467.32	2.18%	0.00
2026-01-30	12.40	12.69	0.32	2.59%	12.29	12.78	37304	4680.58	1.59%	0.00
2026-01-29	12.56	12.37	-0.19	-1.51%	12.28	12.68	33396	4171.25	1.42%	0.00
2026-01-28	12.80	12.56	-0.24	-1.88%	12.51	12.85	31416	3969.80	1.34%	0.00
2026-01-27	12.75	12.80	0.01	0.08%	12.42	12.86	42516	5391.20	1.81%	0.00
2026-01-26	13.00	12.79	-0.20	-1.54%	12.65	13.02	41208	5276.28	1.76%	0.00
2026-01-23	12.90	12.99	0.12	0.93%	12.79	12.99	32597	4202.66	1.39%	1.00
2026-01-22	12.81	12.87	0.05	0.39%	12.71	12.96	41329	5314.76	1.76%	0.00
2026-01-21	12.56	12.82	0.22	1.75%	12.53	12.88	33252	4239.70	1.42%	0.00
2026-01-20	12.65	12.60	-0.06	-0.47%	12.51	12.79	39716	5028.23	1.69%	0.00
2026-01-19	12.39	12.66	0.22	1.77%	12.31	12.66	38187	4783.08	1.63%	0.00
2026-01-16	12.47	12.44	0.12	0.97%	12.25	12.51	36940	4577.58	1.58%	0.00
2026-01-15	12.30	12.32	-0.04	-0.32%	12.21	12.53	32157	3967.09	1.37%	1.00
2026-01-14	12.26	12.36	0.09	0.73%	12.10	12.50	57082	7033.08	2.44%	0.00
2026-01-13	12.22	12.27	0.13	1.07%	12.01	12.62	65948	8136.50	2.81%	1.00
2026-01-12	12.12	12.14	0.15	1.25%	11.99	12.16	36884	4458.86	1.57%	0.00
2026-01-09	12.07	11.99	-0.01	-0.08%	11.83	12.08	34253	4091.06	1.46%	0.00
2026-01-08	11.72	12.00	0.22	1.87%	11.69	12.04	29652	3534.34	1.27%	0.00
2026-01-07	11.81	11.78	-0.04	-0.34%	11.68	11.82	26589	3126.54	1.13%	0.00
2026-01-06	11.84	11.82	-0.04	-0.34%	11.77	11.97	34186	4055.65	1.46%	1.00
2026-01-05	11.68	11.86	0.23	1.98%	11.68	12.01	40356	4797.92	1.72%	0.00
2025-12-31	11.63	11.63	0.00	0.00%	11.46	11.70	22955	2661.45	0.98%	0.00
2025-12-30	11.89	11.63	-0.17	-1.44%	11.61	11.94	23423	2740.73	1.00%	0.00
2025-12-29	11.91	11.80	0.03	0.25%	11.67	11.91	26212	3085.77	1.12%	0.00
2025-12-26	12.00	11.77	-0.16	-1.34%	11.75	12.14	29047	3460.43	1.24%	0.00
2025-12-25	11.81	11.93	0.21	1.79%	11.68	11.96	23416	2770.85	1.00%	1.00
2025-12-24	11.53	11.72	0.16	1.38%	11.53	11.83	22865	2674.57	0.98%	0.00
2025-12-23	11.50	11.56	0.05	0.43%	11.44	11.62	20567	2373.13	0.88%	0.00
2025-12-22	11.47	11.51	0.06	0.52%	11.44	11.65	30192	3486.04	1.29%	0.00
2025-12-19	11.27	11.45	0.23	2.05%	10.00	11.49	34197	3873.67	1.46%	0.00
2025-12-18	10.98	11.22	0.20	1.81%	10.94	11.27	20826	2327.87	0.89%	0.00
2025-12-17	11.12	11.02	-0.10	-0.90%	10.85	11.17	22060	2426.61	0.94%	0.00
2025-12-16	11.34	11.12	-0.22	-1.94%	11.03	11.34	19619	2187.68	0.84%	0.00
2025-12-15	11.06	11.34	0.20	1.80%	11.01	11.38	35408	3981.20	1.51%	0.00
2025-12-12	11.27	11.14	-0.19	-1.68%	11.12	11.50	26785	3027.91	1.14%	0.00
2025-12-11	11.68	11.33	-0.36	-3.08%	11.30	11.71	27724	3177.05	1.18%	0.00
2025-12-10	11.87	11.69	-0.21	-1.76%	11.66	11.94	22261	2614.08	0.95%	0.00
2025-12-09	11.95	11.90	-0.10	-0.83%	11.89	12.10	18286	2194.05	0.78%	0.00
2025-12-08	12.07	12.00	0.01	0.08%	11.96	12.18	22685	2739.54	0.97%	0.00
2025-12-05	11.71	11.99	0.29	2.48%	11.61	12.03	21768	2583.67	0.93%	0.00
2025-12-04	11.88	11.70	-0.18	-1.52%	11.68	11.91	18526	2179.08	0.79%	0.00
2025-12-03	12.01	11.88	-0.13	-1.08%	11.78	12.05	16422	1951.13	0.70%	0.00
2025-12-02	12.08	12.01	-0.02	-0.17%	11.89	12.08	20372	2440.00	0.87%	0.00
2025-12-01	12.12	12.03	-0.08	-0.66%	11.98	12.29	31126	3775.97	1.33%	0.00
2025-11-28	11.85	12.11	0.30	2.54%	11.76	12.13	24490	2927.92	1.04%	0.00
2025-11-27	11.73	11.81	0.12	1.03%	11.64	11.93	22860	2693.14	0.98%	0.00
2025-11-26	11.85	11.69	-0.20	-1.68%	11.65	12.03	21690	2565.98	0.93%	0.00
2025-11-25	11.74	11.89	0.15	1.28%	11.70	12.03	23917	2851.21	1.02%	0.00

深证大盘股票行情在线 K线走势图

力合科技(300800)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58