力合科技 (300800) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	11.73	11.88	0.16	1.37%	11.61	11.91	31077	3666	1.33%
2025-09-15	11.76	11.72	-0.07	-0.59%	11.64	11.84	26290	3081	1.12%
2025-09-12	11.89	11.79	-0.10	-0.84%	11.68	11.98	24712	2923	1.05%
2025-09-11	11.80	11.89	0.10	0.85%	11.55	11.93	28219	3329	1.20%
2025-09-10	11.77	11.79	0.09	0.77%	11.67	11.89	22181	2611	0.95%
2025-09-09	11.81	11.70	-0.19	-1.60%	11.63	11.89	29488	3469	1.26%
2025-09-08	11.53	11.89	0.34	2.94%	11.53	11.92	42450	4994	1.81%
2025-09-05	11.52	11.55	0.06	0.52%	11.39	11.65	30395	3510	1.30%
2025-09-04	11.35	11.49	0.15	1.32%	11.31	11.67	42220	4869	1.80%
2025-09-03	11.71	11.34	-0.31	-2.66%	11.24	11.75	29883	3434	1.27%
2025-09-02	11.87	11.65	-0.22	-1.85%	11.37	11.92	41116	4761	1.75%
2025-09-01	11.84	11.87	0.03	0.25%	11.73	12.03	37850	4496	1.61%
2025-08-29	12.00	11.84	-0.21	-1.74%	11.73	12.07	36102	4281	1.54%
2025-08-28	12.18	12.05	-0.13	-1.07%	11.51	12.43	58261	6955	2.49%
2025-08-27	12.71	12.18	-0.43	-3.41%	12.14	12.79	61379	7665	2.62%
2025-08-26	12.48	12.61	0.15	1.20%	12.38	12.74	46189	5809	1.97%
2025-08-25	12.39	12.46	0.10	0.81%	12.30	12.59	57646	7167	2.46%
2025-08-22	12.31	12.36	0.12	0.98%	12.17	12.61	73008	9026	3.11%
2025-08-21	12.37	12.24	-0.07	-0.57%	12.18	12.37	25456	3122	1.09%
2025-08-20	12.23	12.31	0.10	0.82%	12.12	12.32	29611	3620	1.26%
2025-08-19	12.12	12.21	0.09	0.74%	12.01	12.29	36750	4471	1.57%
2025-08-18	12.24	12.12	-0.05	-0.41%	12.05	12.28	38994	4743	1.66%
2025-08-15	11.83	12.17	0.26	2.18%	11.83	12.24	43172	5224	1.84%
2025-08-14	12.40	11.91	-0.42	-3.41%	11.86	12.49	50635	6117	2.16%
2025-08-13	12.46	12.33	-0.06	-0.48%	12.22	12.46	35124	4336	1.50%
2025-08-12	12.43	12.39	-0.02	-0.16%	12.30	12.68	43352	5400	1.85%
2025-08-11	12.23	12.41	0.23	1.89%	12.12	12.42	35789	4408	1.53%
2025-08-08	12.04	12.18	0.09	0.74%	11.96	12.19	36574	4419	1.56%
2025-08-07	12.18	12.09	-0.03	-0.25%	12.01	12.18	25306	3060	1.08%
2025-08-06	12.02	12.12	0.05	0.41%	11.98	12.21	25770	3107	1.10%
2025-08-05	11.96	12.07	0.10	0.84%	11.94	12.07	30024	3607	1.28%
2025-08-04	11.86	11.97	0.16	1.35%	11.73	11.99	35571	4238	1.52%
2025-08-01	11.59	11.81	0.25	2.16%	11.58	11.88	37518	4408	1.60%
2025-07-31	11.75	11.56	-0.23	-1.95%	11.52	11.86	28932	3374	1.23%
2025-07-30	11.79	11.79	-0.02	-0.17%	11.65	11.94	29472	3468	1.26%
2025-07-29	11.79	11.81	-0.01	-0.08%	11.66	11.95	29796	3509	1.27%
2025-07-28	11.76	11.82	0.07	0.60%	11.70	11.90	29650	3504	1.27%
2025-07-25	11.62	11.75	0.12	1.03%	11.54	11.78	28856	3369	1.23%
2025-07-24	11.52	11.63	0.13	1.13%	11.48	11.64	29088	3368	1.24%
2025-07-23	11.61	11.50	-0.10	-0.86%	11.47	11.68	26860	3097	1.15%
2025-07-22	11.78	11.60	-0.13	-1.11%	11.55	11.81	37608	4373	1.60%
2025-07-21	11.52	11.73	0.29	2.53%	11.49	11.79	37492	4375	1.60%
2025-07-18	11.46	11.44	0.03	0.26%	11.37	11.53	21918	2506	0.94%
2025-07-17	11.44	11.41	0.02	0.18%	11.35	11.46	21753	2480	0.93%
2025-07-16	11.36	11.39	0.03	0.26%	11.30	11.47	24573	2797	1.05%
2025-07-15	11.51	11.36	-0.15	-1.30%	11.21	11.59	27420	3108	1.17%
2025-07-14	11.28	11.51	0.23	2.04%	11.28	11.54	32612	3728	1.39%
2025-07-11	11.41	11.28	-0.16	-1.40%	11.20	11.49	33743	3818	1.44%
2025-07-10	11.40	11.44	-0.02	-0.17%	11.33	11.52	34216	3909	1.46%
2025-07-09	11.39	11.46	0.11	0.97%	11.33	11.80	57596	6630	2.46%
2025-07-08	11.32	11.35	0.03	0.27%	11.23	11.41	32820	3715	1.40%
2025-07-07	11.01	11.32	0.25	2.26%	11.01	11.33	36457	4078	1.56%
2025-07-04	11.18	11.07	-0.14	-1.25%	11.06	11.26	35005	3899	1.49%
2025-07-03	11.26	11.21	-0.16	-1.41%	11.08	11.39	54454	6081	2.32%
2025-07-02	11.17	11.37	0.27	2.43%	11.06	11.60	86270	9760	3.68%
2025-07-01	11.09	11.10	0.01	0.09%	10.98	11.17	38272	4241	1.63%
2025-06-30	11.06	11.09	0.03	0.27%	10.96	11.12	44224	4880	1.89%
2025-06-27	10.86	11.06	0.30	2.79%	10.76	11.30	71348	7855	3.04%
2025-06-26	10.82	10.76	-0.06	-0.55%	10.73	10.89	24471	2646	1.04%
2025-06-25	10.85	10.82	0.01	0.09%	10.70	10.86	26128	2814	1.11%
2025-06-24	10.47	10.81	0.30	2.85%	10.47	10.82	28116	3014	1.20%
2025-06-23	10.26	10.51	0.19	1.84%	10.20	10.52	29276	3052	1.25%
2025-06-20	10.46	10.32	-0.12	-1.15%	10.30	10.52	20365	2113	0.87%
2025-06-19	10.69	10.44	-0.21	-1.97%	10.36	10.69	29085	3048	1.24%
2025-06-18	10.64	10.65	0.00	0.00%	10.45	10.71	26619	2818	1.14%
2025-06-17	10.81	10.65	-0.22	-2.02%	10.59	10.92	46180	4950	1.97%
2025-06-16	10.44	10.87	0.39	3.72%	10.44	10.93	52739	5674	2.25%
2025-06-13	10.71	10.48	-0.27	-2.51%	10.47	10.79	45710	4851	1.95%
2025-06-12	10.50	10.75	0.18	1.70%	10.50	10.94	63644	6830	2.72%
2025-06-11	10.55	10.57	-0.01	-0.09%	10.52	10.67	20992	2226	0.90%
2025-06-10	10.62	10.58	-0.07	-0.66%	10.45	10.78	33474	3556	1.43%
2025-06-09	10.55	10.65	0.13	1.24%	10.50	10.70	37616	3989	1.60%