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
2025-12-16	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%
2025-12-11	11.68	11.33	-0.36	-3.08%	11.30	11.71	27724	3177	1.18%
2025-12-10	11.87	11.69	-0.21	-1.76%	11.66	11.94	22261	2614	0.95%
2025-12-09	11.95	11.90	-0.10	-0.83%	11.89	12.10	18286	2194	0.78%
2025-12-08	12.07	12.00	0.01	0.08%	11.96	12.18	22685	2739	0.97%
2025-12-05	11.71	11.99	0.29	2.48%	11.61	12.03	21768	2583	0.93%
2025-12-04	11.88	11.70	-0.18	-1.52%	11.68	11.91	18526	2179	0.79%
2025-12-03	12.01	11.88	-0.13	-1.08%	11.78	12.05	16422	1951	0.70%
2025-12-02	12.08	12.01	-0.02	-0.17%	11.89	12.08	20372	2440	0.87%
2025-12-01	12.12	12.03	-0.08	-0.66%	11.98	12.29	31126	3775	1.33%
2025-11-28	11.85	12.11	0.30	2.54%	11.76	12.13	24490	2927	1.04%
2025-11-27	11.73	11.81	0.12	1.03%	11.64	11.93	22860	2693	0.98%
2025-11-26	11.85	11.69	-0.20	-1.68%	11.65	12.03	21690	2565	0.93%
2025-11-25	11.74	11.89	0.15	1.28%	11.70	12.03	23917	2851	1.02%
2025-11-24	11.52	11.74	0.31	2.71%	11.49	11.79	31789	3701	1.36%
2025-11-21	12.08	11.43	-0.67	-5.54%	11.32	12.20	39022	4538	1.66%
2025-11-20	12.21	12.10	-0.05	-0.41%	11.94	12.28	24758	3001	1.06%
2025-11-19	12.56	12.15	-0.39	-3.11%	12.11	12.56	32738	4012	1.40%
2025-11-18	12.57	12.54	-0.02	-0.16%	12.38	12.57	23347	2908	1.00%
2025-11-17	12.64	12.56	-0.02	-0.16%	12.44	12.64	24003	3008	1.02%
2025-11-14	12.48	12.58	0.10	0.80%	12.47	12.69	33436	4210	1.43%
2025-11-13	12.40	12.48	0.08	0.65%	12.33	12.53	27378	3414	1.17%
2025-11-12	12.52	12.40	-0.12	-0.96%	12.36	12.57	26195	3258	1.12%
2025-11-11	12.32	12.52	0.18	1.46%	12.26	12.52	33153	4121	1.41%
2025-11-10	12.48	12.34	-0.11	-0.88%	12.23	12.52	30168	3726	1.29%
2025-11-07	12.29	12.45	0.12	0.97%	12.22	12.47	30552	3778	1.30%
2025-11-06	12.29	12.33	0.03	0.24%	12.11	12.39	30592	3753	1.31%
2025-11-05	12.03	12.30	0.18	1.49%	11.92	12.32	34141	4162	1.46%
2025-11-04	12.10	12.12	0.04	0.33%	11.97	12.16	22587	2726	0.96%
2025-11-03	11.93	12.08	0.12	1.00%	11.91	12.11	29393	3534	1.25%
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%