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
2026-06-22	9.82	9.91	0.10	1.02%	9.50	9.95	35116	3408	1.50%
2026-06-18	9.81	9.81	-0.06	-0.61%	9.68	9.94	29283	2875	1.25%
2026-06-17	10.14	9.87	-0.27	-2.66%	9.86	10.16	43828	4353	1.87%
2026-06-16	10.12	10.14	-0.02	-0.20%	9.91	10.24	36257	3652	1.55%
2026-06-15	10.28	10.16	-0.06	-0.59%	10.07	10.43	36462	3732	1.56%
2026-06-12	10.20	10.22	0.08	0.79%	10.05	10.38	40278	4123	1.72%
2026-06-11	10.21	10.14	-0.17	-1.65%	9.95	10.35	35942	3630	1.53%
2026-06-10	10.24	10.31	0.00	0.00%	10.08	10.39	30826	3150	1.32%
2026-06-09	10.49	10.31	-0.12	-1.15%	10.24	10.59	35490	3688	1.51%
2026-06-08	10.61	10.43	-0.41	-3.78%	10.25	10.82	46372	4893	1.98%
2026-06-05	10.45	10.84	0.39	3.73%	10.31	11.04	45752	4902	1.95%
2026-06-04	10.59	10.45	-0.15	-1.42%	10.35	10.68	32034	3351	1.37%
2026-06-03	10.82	10.60	-0.07	-0.66%	10.52	10.89	30716	3277	1.31%
2026-06-02	11.00	10.67	-0.29	-2.65%	10.62	11.12	33704	3620	1.44%
2026-06-01	10.63	10.96	0.30	2.81%	10.58	11.15	51097	5609	2.18%
2026-05-29	11.16	10.66	-0.32	-2.91%	10.57	11.18	46938	5101	2.00%
2026-05-28	11.00	10.98	-0.04	-0.36%	10.67	11.11	39390	4301	1.68%
2026-05-27	11.50	11.02	-0.42	-3.67%	10.87	11.50	47282	5228	2.02%
2026-05-26	11.78	11.44	-0.36	-3.05%	11.28	11.84	47636	5485	2.03%
2026-05-25	12.32	11.90	-0.42	-3.41%	11.59	12.46	59534	7063	2.54%
2026-05-22	12.15	12.32	0.32	2.67%	11.92	12.42	36234	4397	1.55%
2026-05-21	12.50	12.00	-0.48	-3.85%	11.90	12.66	37618	4614	1.61%
2026-05-20	12.62	12.48	-0.17	-1.34%	12.41	12.66	29276	3652	1.25%
2026-05-19	12.66	12.65	-0.05	-0.39%	12.41	12.83	33849	4273	1.44%
2026-05-18	12.47	12.70	0.19	1.52%	12.41	12.73	32710	4120	1.40%
2026-05-15	12.74	12.51	-0.20	-1.57%	12.38	12.76	39866	5007	1.70%
2026-05-14	12.71	12.71	0.01	0.08%	12.61	12.89	38525	4920	1.64%
2026-05-13	12.70	12.70	0.02	0.16%	12.60	12.82	33346	4238	1.42%
2026-05-12	12.96	12.68	-0.32	-2.46%	12.64	13.00	34678	4423	1.48%
2026-05-11	12.93	13.00	0.12	0.93%	12.84	13.03	39288	5081	1.68%
2026-05-08	12.79	12.88	0.14	1.10%	12.69	12.94	37804	4850	1.61%
2026-05-07	12.86	12.74	-0.11	-0.86%	12.70	12.93	36970	4727	1.58%
2026-05-06	12.89	12.85	0.04	0.31%	12.73	13.06	42736	5476	1.82%
2026-04-30	12.66	12.81	0.19	1.51%	12.58	12.95	53351	6820	2.28%
2026-04-29	12.25	12.62	0.24	1.94%	12.17	12.69	46424	5828	1.98%
2026-04-28	12.42	12.38	-0.15	-1.20%	12.27	12.63	45439	5642	1.94%
2026-04-27	12.09	12.53	0.30	2.45%	12.09	12.56	54104	6692	2.31%
2026-04-24	12.20	12.23	0.12	0.99%	12.04	12.32	44519	5416	1.90%
2026-04-23	12.49	12.11	-0.28	-2.26%	11.94	12.50	58676	7094	2.50%
2026-04-22	11.91	12.39	0.48	4.03%	11.85	12.49	59888	7371	2.56%
2026-04-21	11.85	11.91	0.07	0.59%	11.80	12.08	28266	3375	1.21%
2026-04-20	11.78	11.84	0.11	0.94%	11.68	11.91	32719	3868	1.40%
2026-04-17	12.02	11.73	-0.29	-2.41%	11.70	12.03	25396	2998	1.08%
2026-04-16	11.73	12.02	0.28	2.39%	11.64	12.07	30258	3602	1.29%
2026-04-15	11.86	11.74	-0.02	-0.17%	11.70	12.10	31478	3724	1.34%
2026-04-14	11.98	11.76	-0.10	-0.84%	11.57	12.09	28697	3372	1.22%
2026-04-13	11.89	11.86	-0.05	-0.42%	11.71	11.93	25999	3075	1.11%
2026-04-10	11.79	11.91	0.21	1.79%	11.79	12.09	23994	2867	1.02%
2026-04-09	11.98	11.70	-0.30	-2.50%	11.69	12.12	31972	3802	1.36%
2026-04-08	11.85	12.00	0.38	3.27%	11.83	12.10	34239	4103	1.46%
2026-04-07	11.23	11.62	0.39	3.47%	11.20	11.72	30070	3471	1.28%
2026-04-03	11.64	11.23	-0.38	-3.27%	11.18	11.71	28439	3223	1.21%
2026-04-02	11.92	11.61	-0.32	-2.68%	11.50	12.04	26862	3140	1.15%
2026-04-01	12.00	11.93	0.30	2.58%	11.73	12.12	30992	3683	1.32%
2026-03-31	11.86	11.63	-0.24	-2.02%	11.57	11.96	30599	3607	1.31%
2026-03-30	11.50	11.87	0.27	2.33%	11.40	11.87	32478	3780	1.39%
2026-03-27	11.41	11.60	0.12	1.05%	11.30	11.66	27473	3170	1.17%
2026-03-26	11.63	11.48	-0.20	-1.71%	11.33	11.81	33521	3864	1.43%
2026-03-25	11.69	11.68	0.03	0.26%	11.55	11.84	41541	4858	1.77%
2026-03-24	11.40	11.65	0.72	6.59%	11.02	11.67	61402	6968	2.62%
2026-03-23	11.54	10.93	-0.89	-7.53%	10.81	11.66	50715	5699	2.16%
2026-03-20	12.40	11.82	-0.58	-4.68%	11.81	12.54	47706	5753	2.04%
2026-03-19	12.66	12.40	-0.39	-3.05%	12.31	12.75	26619	3328	1.14%
2026-03-18	12.49	12.79	0.35	2.81%	12.39	12.85	32858	4155	1.40%
2026-03-17	12.82	12.44	-0.40	-3.12%	12.39	12.89	27350	3450	1.17%
2026-03-16	12.86	12.84	0.07	0.55%	12.61	12.92	26656	3398	1.14%