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
2026-05-06	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%
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%