力合科技(300800)股票行情
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 |
|---|
| 2025-08-22 | 12.31 | 12.36 | 0.12 | 0.98% | 12.17 | 12.61 | 73008 | 9026.57 | 3.11% | 0.00 |
| 2025-08-21 | 12.37 | 12.24 | -0.07 | -0.57% | 12.18 | 12.37 | 25456 | 3122.18 | 1.09% | 0.00 |
| 2025-08-20 | 12.23 | 12.31 | 0.10 | 0.82% | 12.12 | 12.32 | 29611 | 3620.53 | 1.26% | 0.00 |
| 2025-08-19 | 12.12 | 12.21 | 0.09 | 0.74% | 12.01 | 12.29 | 36750 | 4471.56 | 1.57% | 0.00 |
| 2025-08-18 | 12.24 | 12.12 | -0.05 | -0.41% | 12.05 | 12.28 | 38994 | 4743.79 | 1.66% | 0.00 |
| 2025-08-15 | 11.83 | 12.17 | 0.26 | 2.18% | 11.83 | 12.24 | 43172 | 5224.80 | 1.84% | 0.00 |
| 2025-08-14 | 12.40 | 11.91 | -0.42 | -3.41% | 11.86 | 12.49 | 50635 | 6117.86 | 2.16% | 0.00 |
| 2025-08-13 | 12.46 | 12.33 | -0.06 | -0.48% | 12.22 | 12.46 | 35124 | 4336.14 | 1.50% | 0.00 |
| 2025-08-12 | 12.43 | 12.39 | -0.02 | -0.16% | 12.30 | 12.68 | 43352 | 5400.51 | 1.85% | 0.00 |
| 2025-08-11 | 12.23 | 12.41 | 0.23 | 1.89% | 12.12 | 12.42 | 35789 | 4408.73 | 1.53% | 0.00 |
| 2025-08-08 | 12.04 | 12.18 | 0.09 | 0.74% | 11.96 | 12.19 | 36574 | 4419.38 | 1.56% | 0.00 |
| 2025-08-07 | 12.18 | 12.09 | -0.03 | -0.25% | 12.01 | 12.18 | 25306 | 3060.31 | 1.08% | 0.00 |
| 2025-08-06 | 12.02 | 12.12 | 0.05 | 0.41% | 11.98 | 12.21 | 25770 | 3107.17 | 1.10% | 1.00 |
| 2025-08-05 | 11.96 | 12.07 | 0.10 | 0.84% | 11.94 | 12.07 | 30024 | 3607.05 | 1.28% | 0.00 |
| 2025-08-04 | 11.86 | 11.97 | 0.16 | 1.35% | 11.73 | 11.99 | 35571 | 4238.49 | 1.52% | 0.00 |
| 2025-08-01 | 11.59 | 11.81 | 0.25 | 2.16% | 11.58 | 11.88 | 37518 | 4408.37 | 1.60% | 0.00 |
| 2025-07-31 | 11.75 | 11.56 | -0.23 | -1.95% | 11.52 | 11.86 | 28932 | 3374.41 | 1.23% | 0.00 |
| 2025-07-30 | 11.79 | 11.79 | -0.02 | -0.17% | 11.65 | 11.94 | 29472 | 3468.30 | 1.26% | 0.00 |
| 2025-07-29 | 11.79 | 11.81 | -0.01 | -0.08% | 11.66 | 11.95 | 29796 | 3509.52 | 1.27% | 0.00 |
| 2025-07-28 | 11.76 | 11.82 | 0.07 | 0.60% | 11.70 | 11.90 | 29650 | 3504.70 | 1.27% | 0.00 |
| 2025-07-25 | 11.62 | 11.75 | 0.12 | 1.03% | 11.54 | 11.78 | 28856 | 3369.83 | 1.23% | 0.00 |
| 2025-07-24 | 11.52 | 11.63 | 0.13 | 1.13% | 11.48 | 11.64 | 29088 | 3368.29 | 1.24% | 0.00 |
| 2025-07-23 | 11.61 | 11.50 | -0.10 | -0.86% | 11.47 | 11.68 | 26860 | 3097.80 | 1.15% | 0.00 |
| 2025-07-22 | 11.78 | 11.60 | -0.13 | -1.11% | 11.55 | 11.81 | 37608 | 4373.64 | 1.60% | 0.00 |
| 2025-07-21 | 11.52 | 11.73 | 0.29 | 2.53% | 11.49 | 11.79 | 37492 | 4375.89 | 1.60% | 0.00 |
| 2025-07-18 | 11.46 | 11.44 | 0.03 | 0.26% | 11.37 | 11.53 | 21918 | 2506.98 | 0.94% | 0.00 |
| 2025-07-17 | 11.44 | 11.41 | 0.02 | 0.18% | 11.35 | 11.46 | 21753 | 2480.79 | 0.93% | 0.00 |
| 2025-07-16 | 11.36 | 11.39 | 0.03 | 0.26% | 11.30 | 11.47 | 24573 | 2797.28 | 1.05% | 0.00 |
| 2025-07-15 | 11.51 | 11.36 | -0.15 | -1.30% | 11.21 | 11.59 | 27420 | 3108.41 | 1.17% | 0.00 |
| 2025-07-14 | 11.28 | 11.51 | 0.23 | 2.04% | 11.28 | 11.54 | 32612 | 3728.05 | 1.39% | 0.00 |
| 2025-07-11 | 11.41 | 11.28 | -0.16 | -1.40% | 11.20 | 11.49 | 33743 | 3818.13 | 1.44% | 0.00 |
| 2025-07-10 | 11.40 | 11.44 | -0.02 | -0.17% | 11.33 | 11.52 | 34216 | 3909.31 | 1.46% | 0.00 |
| 2025-07-09 | 11.39 | 11.46 | 0.11 | 0.97% | 11.33 | 11.80 | 57596 | 6630.36 | 2.46% | 0.00 |
| 2025-07-08 | 11.32 | 11.35 | 0.03 | 0.27% | 11.23 | 11.41 | 32820 | 3715.00 | 1.40% | 0.00 |
| 2025-07-07 | 11.01 | 11.32 | 0.25 | 2.26% | 11.01 | 11.33 | 36457 | 4078.29 | 1.56% | 0.00 |
| 2025-07-04 | 11.18 | 11.07 | -0.14 | -1.25% | 11.06 | 11.26 | 35005 | 3899.49 | 1.49% | 0.00 |
| 2025-07-03 | 11.26 | 11.21 | -0.16 | -1.41% | 11.08 | 11.39 | 54454 | 6081.62 | 2.32% | 0.00 |
| 2025-07-02 | 11.17 | 11.37 | 0.27 | 2.43% | 11.06 | 11.60 | 86270 | 9760.26 | 3.68% | 0.00 |
| 2025-07-01 | 11.09 | 11.10 | 0.01 | 0.09% | 10.98 | 11.17 | 38272 | 4241.60 | 1.63% | 0.00 |
| 2025-06-30 | 11.06 | 11.09 | 0.03 | 0.27% | 10.96 | 11.12 | 44224 | 4880.86 | 1.89% | 0.00 |
| 2025-06-27 | 10.86 | 11.06 | 0.30 | 2.79% | 10.76 | 11.30 | 71348 | 7855.12 | 3.04% | 0.00 |
| 2025-06-26 | 10.82 | 10.76 | -0.06 | -0.55% | 10.73 | 10.89 | 24471 | 2646.96 | 1.04% | 0.00 |
| 2025-06-25 | 10.85 | 10.82 | 0.01 | 0.09% | 10.70 | 10.86 | 26128 | 2814.81 | 1.11% | 0.00 |
| 2025-06-24 | 10.47 | 10.81 | 0.30 | 2.85% | 10.47 | 10.82 | 28116 | 3014.71 | 1.20% | 0.00 |
| 2025-06-23 | 10.26 | 10.51 | 0.19 | 1.84% | 10.20 | 10.52 | 29276 | 3052.69 | 1.25% | 0.00 |
| 2025-06-20 | 10.46 | 10.32 | -0.12 | -1.15% | 10.30 | 10.52 | 20365 | 2113.38 | 0.87% | 0.00 |
| 2025-06-19 | 10.69 | 10.44 | -0.21 | -1.97% | 10.36 | 10.69 | 29085 | 3048.52 | 1.24% | 0.00 |
| 2025-06-18 | 10.64 | 10.65 | 0.00 | 0.00% | 10.45 | 10.71 | 26619 | 2818.71 | 1.14% | 0.00 |
| 2025-06-17 | 10.81 | 10.65 | -0.22 | -2.02% | 10.59 | 10.92 | 46180 | 4950.30 | 1.97% | 0.00 |
| 2025-06-16 | 10.44 | 10.87 | 0.39 | 3.72% | 10.44 | 10.93 | 52739 | 5674.90 | 2.25% | 0.00 |
| 2025-06-13 | 10.71 | 10.48 | -0.27 | -2.51% | 10.47 | 10.79 | 45710 | 4851.02 | 1.95% | 0.00 |
| 2025-06-12 | 10.50 | 10.75 | 0.18 | 1.70% | 10.50 | 10.94 | 63644 | 6830.92 | 2.72% | 0.00 |
| 2025-06-11 | 10.55 | 10.57 | -0.01 | -0.09% | 10.52 | 10.67 | 20992 | 2226.68 | 0.90% | 0.00 |
| 2025-06-10 | 10.62 | 10.58 | -0.07 | -0.66% | 10.45 | 10.78 | 33474 | 3556.13 | 1.43% | 0.00 |
| 2025-06-09 | 10.55 | 10.65 | 0.13 | 1.24% | 10.50 | 10.70 | 37616 | 3989.88 | 1.60% | 0.00 |
| 2025-06-06 | 10.43 | 10.52 | 0.07 | 0.67% | 10.36 | 10.58 | 29080 | 3046.47 | 1.24% | 1.00 |
| 2025-06-05 | 10.44 | 10.45 | 0.02 | 0.19% | 10.29 | 10.48 | 30918 | 3213.43 | 1.32% | 0.00 |
| 2025-06-04 | 10.43 | 10.43 | 0.02 | 0.19% | 10.35 | 10.49 | 27531 | 2872.02 | 1.17% | 0.00 |
| 2025-06-03 | 10.37 | 10.41 | 0.06 | 0.58% | 10.30 | 10.63 | 41374 | 4315.43 | 1.77% | 0.00 |
| 2025-05-30 | 10.52 | 10.35 | -0.13 | -1.24% | 10.34 | 10.97 | 48544 | 5127.98 | 2.07% | 0.00 |
| 2025-05-29 | 10.17 | 10.48 | 0.29 | 2.85% | 10.16 | 10.55 | 43722 | 4555.81 | 1.87% | 0.00 |
| 2025-05-28 | 10.21 | 10.19 | 0.04 | 0.39% | 10.14 | 10.51 | 32221 | 3316.60 | 1.37% | 0.00 |
| 2025-05-27 | 10.07 | 10.15 | 0.04 | 0.40% | 10.04 | 10.23 | 17969 | 1823.77 | 0.77% | 0.00 |
| 2025-05-26 | 10.10 | 10.11 | 0.08 | 0.80% | 10.01 | 10.23 | 16789 | 1700.26 | 0.72% | 0.00 |
| 2025-05-23 | 10.10 | 10.03 | -0.06 | -0.59% | 10.00 | 10.33 | 24058 | 2444.69 | 1.03% | 0.00 |
| 2025-05-22 | 10.29 | 10.09 | -0.13 | -1.27% | 10.01 | 10.37 | 23074 | 2346.76 | 0.98% | 0.00 |
| 2025-05-21 | 10.54 | 10.38 | -0.13 | -1.24% | 10.29 | 10.54 | 24547 | 2552.38 | 1.05% | 0.00 |
| 2025-05-20 | 10.49 | 10.51 | 0.01 | 0.10% | 10.35 | 10.55 | 25082 | 2631.73 | 1.07% | 0.00 |
| 2025-05-19 | 10.51 | 10.50 | 0.04 | 0.38% | 10.33 | 10.54 | 21453 | 2244.16 | 0.92% | 0.00 |
| 2025-05-16 | 10.39 | 10.46 | 0.08 | 0.77% | 10.34 | 10.50 | 18135 | 1895.25 | 0.77% | 0.00 |
| 2025-05-15 | 10.43 | 10.38 | -0.02 | -0.19% | 10.27 | 10.46 | 22933 | 2376.81 | 0.98% | 0.00 |
| 2025-05-14 | 10.44 | 10.40 | -0.04 | -0.38% | 10.31 | 10.51 | 22897 | 2381.81 | 0.98% | 0.00 |
| 2025-05-13 | 10.50 | 10.44 | 0.03 | 0.29% | 10.41 | 10.63 | 29364 | 3081.32 | 1.25% | 0.00 |
| 2025-05-12 | 10.50 | 10.41 | -0.03 | -0.29% | 10.31 | 10.56 | 30019 | 3124.82 | 1.28% | 0.00 |
| 2025-05-09 | 10.57 | 10.44 | -0.14 | -1.32% | 10.40 | 10.58 | 19510 | 2041.87 | 0.83% | 0.00 |
| 2025-05-08 | 10.38 | 10.58 | 0.16 | 1.54% | 10.30 | 10.58 | 27337 | 2861.48 | 1.17% | 0.00 |
| 2025-05-07 | 10.45 | 10.42 | 0.14 | 1.36% | 10.28 | 10.55 | 35838 | 3733.50 | 1.53% | 0.00 |
| 2025-05-06 | 10.06 | 10.28 | 0.23 | 2.29% | 10.06 | 10.30 | 29317 | 2997.68 | 1.25% | 0.00 |
| 2025-04-30 | 9.98 | 10.05 | 0.12 | 1.21% | 9.91 | 10.16 | 33678 | 3380.89 | 1.44% | 0.00 |
| 2025-04-29 | 9.90 | 9.93 | 0.07 | 0.71% | 9.73 | 10.10 | 33421 | 3330.95 | 1.43% | 0.00 |
深证大盘股票行情在线 K线走势图
