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
2026-03-20	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%
2026-03-13	12.82	12.77	-0.02	-0.16%	12.70	13.09	29100	3750	1.24%
2026-03-12	13.08	12.79	-0.28	-2.14%	12.76	13.15	25117	3234	1.07%
2026-03-11	13.08	13.07	-0.01	-0.08%	12.90	13.17	26624	3469	1.14%
2026-03-10	12.81	13.08	0.38	2.99%	12.73	13.15	36812	4790	1.57%
2026-03-09	12.41	12.70	-0.16	-1.24%	12.22	12.78	48901	6129	2.09%
2026-03-06	12.25	12.86	0.52	4.21%	12.25	12.88	31272	3960	1.33%
2026-03-05	12.24	12.34	0.27	2.24%	12.24	12.52	27648	3422	1.18%
2026-03-04	12.05	12.07	-0.14	-1.15%	11.93	12.26	30435	3685	1.30%
2026-03-03	12.65	12.21	-0.37	-2.94%	12.16	12.75	41848	5215	1.79%
2026-03-02	12.92	12.58	-0.55	-4.19%	12.44	13.08	50821	6442	2.17%
2026-02-27	13.14	13.13	-0.04	-0.30%	12.99	13.17	26834	3507	1.14%
2026-02-26	13.10	13.17	0.10	0.77%	13.00	13.18	26112	3419	1.11%
2026-02-25	13.24	13.07	-0.13	-0.98%	13.02	13.28	29590	3881	1.26%
2026-02-24	13.08	13.20	0.16	1.23%	12.96	13.25	33979	4474	1.45%
2026-02-13	12.97	13.04	0.13	1.01%	12.88	13.18	39778	5197	1.70%
2026-02-12	13.03	12.91	-0.04	-0.31%	12.79	13.04	31331	4057	1.34%
2026-02-11	13.14	12.95	-0.14	-1.07%	12.85	13.19	37060	4831	1.58%
2026-02-10	13.14	13.09	-0.05	-0.38%	13.01	13.21	25800	3384	1.10%
2026-02-09	13.05	13.14	0.22	1.70%	13.00	13.14	33906	4434	1.45%
2026-02-06	12.91	12.92	-0.05	-0.39%	12.78	13.14	35286	4580	1.51%
2026-02-05	12.86	12.97	0.06	0.46%	12.80	13.14	42885	5584	1.83%
2026-02-04	12.81	12.91	0.14	1.10%	12.70	13.15	45119	5831	1.93%
2026-02-03	12.58	12.77	0.33	2.65%	12.50	12.77	35542	4504	1.52%
2026-02-02	12.68	12.44	-0.25	-1.97%	12.44	12.81	51030	6467	2.18%
2026-01-30	12.40	12.69	0.32	2.59%	12.29	12.78	37304	4680	1.59%
2026-01-29	12.56	12.37	-0.19	-1.51%	12.28	12.68	33396	4171	1.42%
2026-01-28	12.80	12.56	-0.24	-1.88%	12.51	12.85	31416	3969	1.34%
2026-01-27	12.75	12.80	0.01	0.08%	12.42	12.86	42516	5391	1.81%
2026-01-26	13.00	12.79	-0.20	-1.54%	12.65	13.02	41208	5276	1.76%
2026-01-23	12.90	12.99	0.12	0.93%	12.79	12.99	32597	4202	1.39%
2026-01-22	12.81	12.87	0.05	0.39%	12.71	12.96	41329	5314	1.76%
2026-01-21	12.56	12.82	0.22	1.75%	12.53	12.88	33252	4239	1.42%
2026-01-20	12.65	12.60	-0.06	-0.47%	12.51	12.79	39716	5028	1.69%
2026-01-19	12.39	12.66	0.22	1.77%	12.31	12.66	38187	4783	1.63%
2026-01-16	12.47	12.44	0.12	0.97%	12.25	12.51	36940	4577	1.58%
2026-01-15	12.30	12.32	-0.04	-0.32%	12.21	12.53	32157	3967	1.37%
2026-01-14	12.26	12.36	0.09	0.73%	12.10	12.50	57082	7033	2.44%
2026-01-13	12.22	12.27	0.13	1.07%	12.01	12.62	65948	8136	2.81%
2026-01-12	12.12	12.14	0.15	1.25%	11.99	12.16	36884	4458	1.57%
2026-01-09	12.07	11.99	-0.01	-0.08%	11.83	12.08	34253	4091	1.46%
2026-01-08	11.72	12.00	0.22	1.87%	11.69	12.04	29652	3534	1.27%
2026-01-07	11.81	11.78	-0.04	-0.34%	11.68	11.82	26589	3126	1.13%
2026-01-06	11.84	11.82	-0.04	-0.34%	11.77	11.97	34186	4055	1.46%
2026-01-05	11.68	11.86	0.23	1.98%	11.68	12.01	40356	4797	1.72%
2025-12-31	11.63	11.63	0.00	0.00%	11.46	11.70	22955	2661	0.98%
2025-12-30	11.89	11.63	-0.17	-1.44%	11.61	11.94	23423	2740	1.00%
2025-12-29	11.91	11.80	0.03	0.25%	11.67	11.91	26212	3085	1.12%
2025-12-26	12.00	11.77	-0.16	-1.34%	11.75	12.14	29047	3460	1.24%
2025-12-25	11.81	11.93	0.21	1.79%	11.68	11.96	23416	2770	1.00%
2025-12-24	11.53	11.72	0.16	1.38%	11.53	11.83	22865	2674	0.98%
2025-12-23	11.50	11.56	0.05	0.43%	11.44	11.62	20567	2373	0.88%
2025-12-22	11.47	11.51	0.06	0.52%	11.44	11.65	30192	3486	1.29%
2025-12-19	11.27	11.45	0.23	2.05%	10.00	11.49	34197	3873	1.46%
2025-12-18	10.98	11.22	0.20	1.81%	10.94	11.27	20826	2327	0.89%
2025-12-17	11.12	11.02	-0.10	-0.90%	10.85	11.17	22060	2426	0.94%
2025-12-16	11.34	11.12	-0.22	-1.94%	11.03	11.34	19619	2187	0.84%
2025-12-15	11.06	11.34	0.20	1.80%	11.01	11.38	35408	3981	1.51%
2025-12-12	11.27	11.14	-0.19	-1.68%	11.12	11.50	26785	3027	1.14%