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
2025-08-01	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%
2025-07-23	11.61	11.50	-0.10	-0.86%	11.47	11.68	26860	3097	1.15%
2025-07-22	11.78	11.60	-0.13	-1.11%	11.55	11.81	37608	4373	1.60%
2025-07-21	11.52	11.73	0.29	2.53%	11.49	11.79	37492	4375	1.60%
2025-07-18	11.46	11.44	0.03	0.26%	11.37	11.53	21918	2506	0.94%
2025-07-17	11.44	11.41	0.02	0.18%	11.35	11.46	21753	2480	0.93%
2025-07-16	11.36	11.39	0.03	0.26%	11.30	11.47	24573	2797	1.05%
2025-07-15	11.51	11.36	-0.15	-1.30%	11.21	11.59	27420	3108	1.17%
2025-07-14	11.28	11.51	0.23	2.04%	11.28	11.54	32612	3728	1.39%
2025-07-11	11.41	11.28	-0.16	-1.40%	11.20	11.49	33743	3818	1.44%
2025-07-10	11.40	11.44	-0.02	-0.17%	11.33	11.52	34216	3909	1.46%
2025-07-09	11.39	11.46	0.11	0.97%	11.33	11.80	57596	6630	2.46%
2025-07-08	11.32	11.35	0.03	0.27%	11.23	11.41	32820	3715	1.40%
2025-07-07	11.01	11.32	0.25	2.26%	11.01	11.33	36457	4078	1.56%
2025-07-04	11.18	11.07	-0.14	-1.25%	11.06	11.26	35005	3899	1.49%
2025-07-03	11.26	11.21	-0.16	-1.41%	11.08	11.39	54454	6081	2.32%
2025-07-02	11.17	11.37	0.27	2.43%	11.06	11.60	86270	9760	3.68%
2025-07-01	11.09	11.10	0.01	0.09%	10.98	11.17	38272	4241	1.63%
2025-06-30	11.06	11.09	0.03	0.27%	10.96	11.12	44224	4880	1.89%
2025-06-27	10.86	11.06	0.30	2.79%	10.76	11.30	71348	7855	3.04%
2025-06-26	10.82	10.76	-0.06	-0.55%	10.73	10.89	24471	2646	1.04%
2025-06-25	10.85	10.82	0.01	0.09%	10.70	10.86	26128	2814	1.11%
2025-06-24	10.47	10.81	0.30	2.85%	10.47	10.82	28116	3014	1.20%
2025-06-23	10.26	10.51	0.19	1.84%	10.20	10.52	29276	3052	1.25%
2025-06-20	10.46	10.32	-0.12	-1.15%	10.30	10.52	20365	2113	0.87%
2025-06-19	10.69	10.44	-0.21	-1.97%	10.36	10.69	29085	3048	1.24%
2025-06-18	10.64	10.65	0.00	0.00%	10.45	10.71	26619	2818	1.14%
2025-06-17	10.81	10.65	-0.22	-2.02%	10.59	10.92	46180	4950	1.97%
2025-06-16	10.44	10.87	0.39	3.72%	10.44	10.93	52739	5674	2.25%
2025-06-13	10.71	10.48	-0.27	-2.51%	10.47	10.79	45710	4851	1.95%
2025-06-12	10.50	10.75	0.18	1.70%	10.50	10.94	63644	6830	2.72%
2025-06-11	10.55	10.57	-0.01	-0.09%	10.52	10.67	20992	2226	0.90%
2025-06-10	10.62	10.58	-0.07	-0.66%	10.45	10.78	33474	3556	1.43%
2025-06-09	10.55	10.65	0.13	1.24%	10.50	10.70	37616	3989	1.60%
2025-06-06	10.43	10.52	0.07	0.67%	10.36	10.58	29080	3046	1.24%
2025-06-05	10.44	10.45	0.02	0.19%	10.29	10.48	30918	3213	1.32%
2025-06-04	10.43	10.43	0.02	0.19%	10.35	10.49	27531	2872	1.17%
2025-06-03	10.37	10.41	0.06	0.58%	10.30	10.63	41374	4315	1.77%
2025-05-30	10.52	10.35	-0.13	-1.24%	10.34	10.97	48544	5127	2.07%
2025-05-29	10.17	10.48	0.29	2.85%	10.16	10.55	43722	4555	1.87%
2025-05-28	10.21	10.19	0.04	0.39%	10.14	10.51	32221	3316	1.37%
2025-05-27	10.07	10.15	0.04	0.40%	10.04	10.23	17969	1823	0.77%
2025-05-26	10.10	10.11	0.08	0.80%	10.01	10.23	16789	1700	0.72%
2025-05-23	10.10	10.03	-0.06	-0.59%	10.00	10.33	24058	2444	1.03%
2025-05-22	10.29	10.09	-0.13	-1.27%	10.01	10.37	23074	2346	0.98%
2025-05-21	10.54	10.38	-0.13	-1.24%	10.29	10.54	24547	2552	1.05%
2025-05-20	10.49	10.51	0.01	0.10%	10.35	10.55	25082	2631	1.07%
2025-05-19	10.51	10.50	0.04	0.38%	10.33	10.54	21453	2244	0.92%
2025-05-16	10.39	10.46	0.08	0.77%	10.34	10.50	18135	1895	0.77%
2025-05-15	10.43	10.38	-0.02	-0.19%	10.27	10.46	22933	2376	0.98%
2025-05-14	10.44	10.40	-0.04	-0.38%	10.31	10.51	22897	2381	0.98%
2025-05-13	10.50	10.44	0.03	0.29%	10.41	10.63	29364	3081	1.25%
2025-05-12	10.50	10.41	-0.03	-0.29%	10.31	10.56	30019	3124	1.28%
2025-05-09	10.57	10.44	-0.14	-1.32%	10.40	10.58	19510	2041	0.83%
2025-05-08	10.38	10.58	0.16	1.54%	10.30	10.58	27337	2861	1.17%
2025-05-07	10.45	10.42	0.14	1.36%	10.28	10.55	35838	3733	1.53%
2025-05-06	10.06	10.28	0.23	2.29%	10.06	10.30	29317	2997	1.25%
2025-04-30	9.98	10.05	0.12	1.21%	9.91	10.16	33678	3380	1.44%
2025-04-29	9.90	9.93	0.07	0.71%	9.73	10.10	33421	3330	1.43%
2025-04-28	9.80	9.86	0.10	1.02%	9.69	10.04	50204	4955	2.14%
2025-04-25	10.14	9.76	-0.48	-4.69%	9.73	10.24	71524	7072	3.05%
2025-04-24	9.91	10.24	0.34	3.43%	9.82	10.99	96890	9984	4.13%