力合微 (688589) - 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
2026-08-20	18.25	18.32	0.32	1.78%	17.97	18.60	23302	4278	1.60%
2026-08-19	18.65	18.00	-0.94	-4.96%	17.90	18.75	31481	5756	2.17%
2026-08-18	19.39	18.94	-0.55	-2.82%	18.73	19.48	31819	6058	2.19%
2026-08-17	19.40	19.49	-0.02	-0.10%	18.85	19.79	53078	10223	3.65%
2026-08-14	18.15	19.51	1.44	7.97%	18.15	19.70	76661	14648	5.28%
2026-08-13	18.65	18.07	-0.39	-2.11%	18.07	18.79	29441	5418	2.03%
2026-08-12	18.00	18.46	0.42	2.33%	17.95	18.69	35141	6467	2.42%
2026-08-11	18.17	18.04	-0.28	-1.53%	17.97	18.37	25816	4690	1.78%
2026-08-10	18.01	18.32	0.31	1.72%	17.71	18.32	28243	5101	1.94%
2026-08-07	17.91	18.01	0.11	0.61%	17.48	18.05	39423	7037	2.71%
2026-08-06	17.90	17.90	-0.26	-1.43%	17.58	18.04	49645	8831	3.42%
2026-08-05	17.71	18.16	0.33	1.85%	17.64	18.40	45274	8158	3.12%
2026-08-04	17.32	17.83	0.58	3.36%	17.19	17.99	42612	7518	2.93%
2026-08-03	16.88	17.25	0.15	0.88%	16.83	17.25	25638	4356	1.76%
2026-07-31	17.48	17.10	0.34	2.03%	17.03	17.65	38863	6726	2.67%
2026-07-30	16.75	16.76	-0.19	-1.12%	16.45	17.02	28767	4823	1.98%
2026-07-29	16.12	16.95	0.70	4.31%	16.05	16.96	38125	6305	2.62%
2026-07-28	16.38	16.25	-0.41	-2.46%	16.19	16.77	25862	4260	1.78%
2026-07-27	16.32	16.66	0.26	1.59%	16.00	16.84	30571	5032	2.10%
2026-07-24	16.54	16.40	-0.44	-2.61%	16.40	16.94	26242	4363	1.81%
2026-07-23	16.70	16.84	0.16	0.96%	16.45	16.95	26252	4386	1.81%
2026-07-22	17.15	16.68	-0.72	-4.14%	16.63	17.44	39903	6785	2.75%
2026-07-21	16.70	17.40	0.63	3.76%	15.80	17.52	52624	8825	3.62%
2026-07-20	18.02	16.77	-1.24	-6.89%	16.52	18.25	50099	8672	3.45%
2026-07-17	19.11	18.01	-1.10	-5.76%	18.01	19.33	48969	9114	3.37%
2026-07-16	19.02	19.11	-0.11	-0.57%	18.71	19.83	44421	8542	3.06%
2026-07-15	19.89	19.22	-0.88	-4.38%	19.13	20.25	51006	9951	3.51%
2026-07-14	20.30	20.10	0.13	0.65%	18.90	20.43	65243	12863	4.49%
2026-07-13	21.10	19.97	-1.55	-7.20%	19.86	21.55	75676	15596	5.21%
2026-07-10	21.90	21.52	-0.66	-2.98%	21.50	22.76	79565	17641	5.47%
2026-07-09	21.81	22.18	0.74	3.45%	20.81	22.18	66358	14290	4.57%
2026-07-08	21.87	21.44	-0.41	-1.88%	20.46	22.03	62166	13254	4.28%
2026-07-07	21.66	21.85	-0.31	-1.40%	21.55	22.60	57904	12754	3.98%
2026-07-06	22.12	22.16	-0.06	-0.27%	21.12	22.94	83308	18340	5.73%
2026-07-03	22.92	22.22	-1.12	-4.80%	22.22	23.45	74267	16849	5.11%
2026-07-02	23.08	23.34	-0.54	-2.26%	23.03	24.50	112133	26661	7.72%
2026-07-01	22.75	23.88	0.90	3.92%	22.74	24.88	174577	42045	12.01%
2026-06-30	19.16	22.98	3.83	20.00%	19.16	22.98	129903	28155	8.94%
2026-06-29	19.45	19.15	-0.30	-1.54%	18.21	19.73	45993	8698	3.16%
2026-06-26	20.15	19.45	-0.93	-4.56%	19.37	20.26	48010	9469	3.30%
2026-06-25	20.77	20.38	-0.35	-1.69%	20.00	21.05	43223	8859	2.97%
2026-06-24	20.70	20.73	0.01	0.05%	19.97	20.88	48316	9881	3.32%
2026-06-23	20.72	20.72	0.03	0.14%	20.39	21.38	50289	10519	3.46%
2026-06-22	20.93	20.69	-0.06	-0.29%	19.70	21.20	48373	9848	3.33%
2026-06-18	20.63	20.75	0.07	0.34%	20.37	20.95	29826	6169	2.05%
2026-06-17	20.14	20.68	0.18	0.88%	20.09	20.83	32566	6675	2.24%
2026-06-16	19.97	20.50	0.49	2.45%	19.80	20.54	35646	7204	2.45%
2026-06-15	19.35	20.01	0.74	3.84%	19.23	20.08	34259	6758	2.36%
2026-06-12	19.90	19.27	0.00	0.00%	19.20	20.29	35406	6955	2.44%
2026-06-11	19.39	19.27	-0.21	-1.08%	18.93	19.57	31289	6003	2.15%
2026-06-10	19.90	19.48	-0.71	-3.52%	19.18	20.37	36218	7109	2.49%
2026-06-09	19.15	20.29	1.29	6.79%	19.09	20.91	58903	11850	4.05%
2026-06-08	19.38	19.00	-0.98	-4.90%	18.71	19.79	43922	8454	3.02%
2026-06-05	20.09	19.98	-0.12	-0.60%	18.97	20.43	44754	8834	3.08%
2026-06-04	20.37	20.10	-0.47	-2.28%	19.85	20.62	44502	8998	3.06%
2026-06-03	20.85	20.57	-0.27	-1.30%	20.33	21.28	45483	9469	3.13%
2026-06-02	21.45	20.84	-0.68	-3.16%	20.50	21.60	48745	10221	3.35%
2026-06-01	21.13	21.52	-0.06	-0.28%	21.13	21.95	48230	10390	3.32%
2026-05-29	24.15	21.58	-2.50	-10.38%	21.35	24.15	98982	21993	6.81%
2026-05-28	23.70	24.08	0.23	0.96%	23.34	24.32	57509	13719	3.96%
2026-05-27	24.46	23.85	-0.52	-2.13%	23.68	24.70	52984	12809	3.65%
2026-05-26	24.88	24.37	-0.58	-2.32%	23.74	24.88	52088	12601	3.58%
2026-05-25	24.31	24.95	0.65	2.67%	24.08	25.00	63535	15736	4.37%
2026-05-22	23.39	24.30	1.10	4.74%	23.24	24.62	54631	13072	3.76%
2026-05-21	24.90	23.20	-1.56	-6.30%	23.06	25.19	69028	16672	4.75%
2026-05-20	24.56	24.76	0.10	0.41%	24.45	24.94	41177	10179	2.83%
2026-05-19	24.29	24.66	0.34	1.40%	23.98	24.68	41667	10138	2.87%
2026-05-18	24.06	24.32	0.20	0.83%	23.81	24.67	35073	8514	2.41%
2026-05-15	24.23	24.12	-0.17	-0.70%	23.85	24.80	46439	11281	3.20%
2026-05-14	24.83	24.29	-0.36	-1.46%	24.22	24.83	44545	10922	3.07%
2026-05-13	23.92	24.65	0.55	2.28%	23.78	24.91	51043	12491	3.51%