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
2025-10-31	12.00	11.96	0.10	0.84%	11.81	12.00	35704	4252	1.52%
2025-10-30	11.98	11.86	-0.10	-0.84%	11.82	11.98	25524	3036	1.09%
2025-10-29	12.18	11.96	-0.16	-1.32%	11.86	12.18	28345	3386	1.21%
2025-10-28	12.10	12.12	0.05	0.41%	11.93	12.22	34522	4180	1.47%
2025-10-27	12.27	12.07	-0.06	-0.49%	11.98	12.28	36113	4369	1.54%
2025-10-24	12.21	12.13	-0.04	-0.33%	12.07	12.26	36519	4433	1.56%
2025-10-23	12.00	12.17	0.11	0.91%	11.83	12.18	49186	5899	2.10%
2025-10-22	11.93	12.06	0.11	0.92%	11.85	12.25	51893	6272	2.21%
2025-10-21	11.65	11.95	0.27	2.31%	11.60	11.96	44052	5221	1.88%
2025-10-20	11.37	11.68	0.31	2.73%	11.37	11.69	34217	3975	1.46%
2025-10-17	11.65	11.37	-0.23	-1.98%	11.33	11.65	28238	3238	1.20%
2025-10-16	11.65	11.60	-0.05	-0.43%	11.48	11.72	33589	3897	1.43%
2025-10-15	11.65	11.65	0.06	0.52%	11.42	11.73	35720	4144	1.52%
2025-10-14	11.73	11.59	-0.03	-0.26%	11.52	11.79	38326	4469	1.64%
2025-10-13	11.17	11.62	-0.08	-0.68%	11.02	11.76	49110	5659	2.10%
2025-10-10	11.37	11.70	0.27	2.36%	11.35	11.75	38371	4446	1.64%
2025-10-09	11.54	11.43	-0.05	-0.44%	11.40	11.68	22006	2534	0.94%
2025-09-30	11.58	11.48	-0.07	-0.61%	11.47	11.68	17808	2053	0.76%
2025-09-29	11.37	11.55	0.18	1.58%	11.13	11.58	32569	3731	1.39%
2025-09-26	11.35	11.37	-0.04	-0.35%	11.17	11.52	29611	3369	1.26%
2025-09-25	11.56	11.41	-0.16	-1.38%	11.38	11.67	26954	3100	1.15%
2025-09-24	11.36	11.57	0.12	1.05%	11.26	11.61	26662	3065	1.14%
2025-09-23	11.42	11.45	-0.04	-0.35%	10.91	11.53	43229	4840	1.84%
2025-09-22	11.45	11.49	0.07	0.61%	11.30	11.60	24612	2821	1.05%
2025-09-19	11.64	11.42	-0.20	-1.72%	11.30	11.70	30852	3527	1.32%
2025-09-18	11.89	11.62	-0.22	-1.86%	11.50	11.97	35706	4193	1.52%
2025-09-17	11.81	11.84	-0.04	-0.34%	11.79	12.00	29841	3549	1.27%
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%