力合微(688589)股票行情
力合微(688589)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 |
|---|
| 2025-12-12 | 22.51 | 22.76 | 0.32 | 1.43% | 22.21 | 22.90 | 26274 | 5952.43 | 1.81% | 0.00 |
| 2025-12-11 | 22.88 | 22.44 | -0.34 | -1.49% | 22.41 | 22.96 | 19167 | 4330.19 | 1.32% | 0.00 |
| 2025-12-10 | 22.68 | 22.78 | 0.04 | 0.18% | 22.53 | 22.90 | 19958 | 4531.12 | 1.37% | 0.00 |
| 2025-12-09 | 22.82 | 22.74 | -0.07 | -0.31% | 22.72 | 23.14 | 25430 | 5836.51 | 1.75% | 0.00 |
| 2025-12-08 | 22.35 | 22.81 | 0.50 | 2.24% | 22.35 | 22.94 | 23775 | 5405.12 | 1.64% | 0.00 |
| 2025-12-05 | 22.14 | 22.31 | 0.16 | 0.72% | 21.75 | 22.37 | 15472 | 3420.75 | 1.06% | 0.00 |
| 2025-12-04 | 22.15 | 22.15 | 0.00 | 0.00% | 21.76 | 22.32 | 15611 | 3440.10 | 1.07% | 0.00 |
| 2025-12-03 | 22.46 | 22.15 | -0.38 | -1.69% | 22.05 | 22.53 | 17618 | 3914.54 | 1.21% | 0.00 |
| 2025-12-02 | 22.65 | 22.53 | -0.12 | -0.53% | 22.37 | 22.65 | 14152 | 3183.02 | 0.97% | 0.00 |
| 2025-12-01 | 22.38 | 22.65 | 0.32 | 1.43% | 22.19 | 22.72 | 19928 | 4489.26 | 1.37% | 0.00 |
| 2025-11-28 | 22.28 | 22.33 | 0.06 | 0.27% | 22.19 | 22.49 | 17507 | 3912.10 | 1.20% | 0.00 |
| 2025-11-27 | 22.00 | 22.27 | 0.31 | 1.41% | 21.95 | 22.72 | 26742 | 5998.78 | 1.84% | 0.00 |
| 2025-11-26 | 22.03 | 21.96 | -0.15 | -0.68% | 21.89 | 22.34 | 19496 | 4312.48 | 1.34% | 0.00 |
| 2025-11-25 | 21.69 | 22.11 | 0.55 | 2.55% | 21.62 | 22.28 | 27240 | 6011.86 | 1.87% | 0.00 |
| 2025-11-24 | 21.30 | 21.56 | 0.45 | 2.13% | 21.10 | 21.75 | 20258 | 4333.54 | 1.39% | 0.00 |
| 2025-11-21 | 22.08 | 21.11 | -0.98 | -4.44% | 20.98 | 22.18 | 35087 | 7504.35 | 2.41% | 0.00 |
| 2025-11-20 | 22.48 | 22.09 | -0.19 | -0.85% | 21.99 | 22.58 | 22268 | 4941.95 | 1.53% | 0.00 |
| 2025-11-19 | 22.88 | 22.28 | -0.54 | -2.37% | 22.18 | 22.96 | 26600 | 5976.33 | 1.83% | 0.00 |
| 2025-11-18 | 22.63 | 22.82 | 0.11 | 0.48% | 22.63 | 22.96 | 20588 | 4701.14 | 1.42% | 0.00 |
| 2025-11-17 | 22.68 | 22.71 | -0.12 | -0.53% | 22.60 | 22.91 | 25228 | 5733.05 | 1.74% | 0.00 |
| 2025-11-14 | 22.84 | 22.83 | -0.22 | -0.95% | 22.64 | 23.06 | 27530 | 6300.90 | 1.89% | 0.00 |
| 2025-11-13 | 22.90 | 23.05 | 0.10 | 0.44% | 22.80 | 23.20 | 31401 | 7231.12 | 2.16% | 0.00 |
| 2025-11-12 | 23.10 | 22.95 | -0.25 | -1.08% | 22.72 | 23.35 | 43144 | 9910.18 | 2.97% | 0.00 |
| 2025-11-11 | 23.38 | 23.20 | -0.08 | -0.34% | 23.14 | 23.91 | 38749 | 9110.95 | 2.67% | 0.00 |
| 2025-11-10 | 23.48 | 23.28 | -0.03 | -0.13% | 22.97 | 23.64 | 42354 | 9840.26 | 2.91% | 0.00 |
| 2025-11-07 | 23.45 | 23.31 | -0.19 | -0.81% | 23.13 | 23.45 | 23510 | 5473.35 | 1.62% | 0.00 |
| 2025-11-06 | 23.31 | 23.50 | 0.32 | 1.38% | 23.07 | 23.69 | 31424 | 7367.07 | 2.16% | 0.00 |
| 2025-11-05 | 23.00 | 23.18 | -0.05 | -0.22% | 22.89 | 23.30 | 29385 | 6792.42 | 2.02% | 0.00 |
| 2025-11-04 | 23.58 | 23.23 | -0.34 | -1.44% | 23.06 | 23.69 | 30318 | 7067.60 | 2.09% | 0.00 |
| 2025-11-03 | 23.68 | 23.57 | 0.01 | 0.04% | 23.02 | 23.68 | 34828 | 8135.64 | 2.40% | 0.00 |
| 2025-10-31 | 23.61 | 23.56 | -0.15 | -0.63% | 23.45 | 23.97 | 34209 | 8109.38 | 2.35% | 0.00 |
| 2025-10-30 | 23.85 | 23.71 | -0.18 | -0.75% | 23.59 | 24.24 | 41577 | 9928.87 | 2.86% | 0.00 |
| 2025-10-29 | 24.11 | 23.89 | -0.41 | -1.69% | 23.64 | 24.50 | 51108 | 12235.05 | 3.52% | 0.00 |
| 2025-10-28 | 24.25 | 24.30 | -0.60 | -2.41% | 23.89 | 24.64 | 52894 | 12854.84 | 3.64% | 0.00 |
| 2025-10-27 | 24.97 | 24.90 | 0.17 | 0.69% | 24.36 | 25.26 | 54268 | 13484.95 | 3.73% | 0.00 |
| 2025-10-24 | 23.87 | 24.73 | 0.97 | 4.08% | 23.82 | 24.81 | 42693 | 10433.71 | 2.94% | 4.00 |
| 2025-10-23 | 23.88 | 23.76 | -0.08 | -0.34% | 23.26 | 23.96 | 33763 | 7949.80 | 2.32% | 0.00 |
| 2025-10-22 | 23.99 | 23.84 | -0.62 | -2.53% | 23.55 | 24.26 | 45558 | 10888.12 | 3.13% | 0.00 |
| 2025-10-21 | 24.00 | 24.46 | 0.46 | 1.92% | 23.96 | 24.66 | 46224 | 11290.92 | 3.18% | 0.00 |
| 2025-10-20 | 23.84 | 24.00 | 0.50 | 2.13% | 23.80 | 24.38 | 42738 | 10285.47 | 2.94% | 0.00 |
| 2025-10-17 | 25.04 | 23.50 | -1.39 | -5.58% | 23.41 | 25.04 | 51292 | 12338.78 | 3.53% | 0.00 |
| 2025-10-16 | 24.96 | 24.89 | -0.13 | -0.52% | 24.60 | 25.47 | 51491 | 12888.61 | 3.54% | 0.00 |
| 2025-10-15 | 25.16 | 25.02 | -0.28 | -1.11% | 24.62 | 25.53 | 58848 | 14691.62 | 4.05% | 0.00 |
| 2025-10-14 | 26.51 | 25.30 | -1.07 | -4.06% | 25.18 | 26.79 | 59995 | 15568.76 | 4.13% | 0.00 |
| 2025-10-13 | 25.08 | 26.37 | 0.29 | 1.11% | 24.80 | 26.37 | 63087 | 16300.47 | 4.34% | 3.00 |
| 2025-10-10 | 27.09 | 26.08 | -1.35 | -4.92% | 25.88 | 27.27 | 79795 | 20966.27 | 5.49% | 10.00 |
| 2025-10-09 | 27.50 | 27.43 | 0.45 | 1.67% | 27.10 | 27.97 | 86726 | 23863.56 | 5.97% | 0.00 |
| 2025-09-30 | 26.48 | 26.98 | 0.58 | 2.20% | 26.48 | 27.16 | 65288 | 17584.29 | 4.49% | 0.00 |
| 2025-09-29 | 26.39 | 26.40 | -0.07 | -0.26% | 25.96 | 26.71 | 55221 | 14496.10 | 3.80% | 0.00 |
| 2025-09-26 | 26.81 | 26.47 | -0.09 | -0.34% | 26.36 | 27.06 | 60120 | 16075.63 | 4.14% | 0.00 |
| 2025-09-25 | 27.00 | 26.56 | -0.45 | -1.67% | 26.45 | 27.16 | 65773 | 17594.67 | 4.53% | 0.00 |
| 2025-09-24 | 25.40 | 27.01 | 1.51 | 5.92% | 25.36 | 27.73 | 117123 | 31251.71 | 8.06% | 0.00 |
| 2025-09-23 | 25.68 | 25.50 | -0.18 | -0.70% | 24.39 | 25.75 | 62776 | 15702.81 | 4.32% | 0.00 |
| 2025-09-22 | 25.11 | 25.68 | 0.43 | 1.70% | 25.00 | 25.75 | 47244 | 12046.51 | 3.25% | 0.00 |
| 2025-09-19 | 25.38 | 25.25 | -0.13 | -0.51% | 24.96 | 25.95 | 64331 | 16351.43 | 4.43% | 0.00 |
| 2025-09-18 | 26.03 | 25.38 | -0.68 | -2.61% | 25.05 | 26.49 | 90661 | 23467.71 | 6.24% | 0.00 |
| 2025-09-17 | 25.53 | 26.06 | 0.28 | 1.09% | 25.25 | 26.25 | 79924 | 20737.15 | 5.50% | 2.00 |
| 2025-09-16 | 24.70 | 25.78 | 0.82 | 3.29% | 24.53 | 25.94 | 92723 | 23348.41 | 6.38% | 4.86 |
| 2025-09-15 | 26.50 | 24.96 | -0.26 | -1.03% | 24.86 | 26.52 | 101595 | 25762.10 | 6.99% | 0.00 |
| 2025-09-12 | 23.82 | 25.22 | 1.57 | 6.64% | 23.53 | 25.50 | 131484 | 32863.08 | 9.05% | 0.00 |
| 2025-09-11 | 22.77 | 23.65 | 0.99 | 4.37% | 22.41 | 23.66 | 52155 | 12130.54 | 3.59% | 0.00 |
| 2025-09-10 | 22.59 | 22.66 | 0.09 | 0.40% | 22.54 | 22.96 | 26385 | 6004.17 | 1.82% | 0.00 |
| 2025-09-09 | 23.39 | 22.57 | -0.80 | -3.42% | 22.50 | 23.39 | 41543 | 9495.48 | 2.86% | 0.00 |
| 2025-09-08 | 23.19 | 23.37 | 0.31 | 1.34% | 22.83 | 23.46 | 41885 | 9689.05 | 2.88% | 0.00 |
| 2025-09-05 | 22.47 | 23.06 | 0.66 | 2.95% | 22.33 | 23.07 | 43629 | 9910.66 | 3.00% | 0.00 |
| 2025-09-04 | 23.11 | 22.40 | -0.65 | -2.82% | 21.89 | 23.35 | 55393 | 12539.79 | 3.81% | 0.00 |
| 2025-09-03 | 23.84 | 23.05 | -0.54 | -2.29% | 22.90 | 23.89 | 46842 | 10962.87 | 3.22% | 0.00 |
| 2025-09-02 | 24.65 | 23.59 | -1.06 | -4.30% | 23.38 | 24.65 | 71839 | 17085.44 | 4.94% | 0.00 |
| 2025-09-01 | 24.70 | 24.65 | 0.12 | 0.49% | 24.41 | 25.15 | 63446 | 15698.31 | 4.37% | 0.00 |
| 2025-08-29 | 25.35 | 24.53 | -0.82 | -3.23% | 24.21 | 25.35 | 79634 | 19508.07 | 5.48% | 0.00 |
| 2025-08-28 | 24.87 | 25.35 | 0.60 | 2.42% | 24.11 | 25.46 | 104335 | 26003.49 | 7.18% | 0.00 |
| 2025-08-27 | 24.70 | 24.75 | 0.18 | 0.73% | 24.60 | 25.99 | 108228 | 27347.46 | 7.45% | 0.00 |
| 2025-08-26 | 24.68 | 24.57 | -0.21 | -0.85% | 24.30 | 24.99 | 47164 | 11652.94 | 3.25% | 0.00 |
| 2025-08-25 | 25.19 | 24.78 | -0.22 | -0.88% | 24.56 | 25.59 | 64489 | 16099.72 | 4.44% | 0.00 |
| 2025-08-22 | 24.42 | 25.00 | 0.51 | 2.08% | 24.42 | 25.10 | 67171 | 16723.34 | 4.62% | 0.00 |
| 2025-08-21 | 25.05 | 24.49 | -0.56 | -2.24% | 24.30 | 25.37 | 52541 | 13005.02 | 3.62% | 0.00 |
| 2025-08-20 | 24.47 | 25.05 | 0.46 | 1.87% | 24.14 | 25.06 | 57164 | 14116.09 | 3.93% | 2.00 |
| 2025-08-19 | 24.48 | 24.59 | -0.01 | -0.04% | 24.26 | 24.68 | 32874 | 8055.30 | 2.26% | 0.00 |
| 2025-08-18 | 24.31 | 24.60 | 0.36 | 1.49% | 24.08 | 24.78 | 57603 | 14129.56 | 3.96% | 0.00 |
| 2025-08-15 | 23.72 | 24.24 | 0.41 | 1.72% | 23.66 | 24.31 | 43639 | 10499.03 | 3.00% | 0.00 |
上证大盘股票行情在线 K线走势图
力合微(688589)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
