力佳科技 (920237) - 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
2026-06-18	15.450	15.240	-0.320	-2.06%	15.100	15.460	10007	1528	1.07%
2026-06-17	15.700	15.560	-0.330	-2.08%	15.320	15.920	10414	1623	1.12%
2026-06-16	15.500	15.890	0.210	1.34%	15.500	16.180	11608	1842	1.25%
2026-06-15	16.020	15.680	0.100	0.64%	15.580	16.020	8753	1375	0.94%
2026-06-12	15.420	15.580	0.370	2.43%	15.210	15.950	9983	1558	1.07%
2026-06-11	16.080	15.210	-0.900	-5.59%	15.200	16.080	15945	2465	1.71%
2026-06-10	16.590	16.110	-0.690	-4.11%	16.020	16.800	10977	1783	1.18%
2026-06-09	16.610	16.800	0.220	1.33%	16.000	17.060	12787	2116	1.37%
2026-06-08	16.120	16.580	0.040	0.24%	16.090	17.160	17630	2938	1.89%
2026-06-05	16.050	16.540	0.440	2.73%	15.950	17.090	20420	3385	2.19%
2026-06-04	16.800	16.100	-0.900	-5.29%	16.000	16.800	19456	3147	2.09%
2026-06-03	17.820	17.000	-1.180	-6.49%	16.710	17.820	35848	6178	3.84%
2026-06-02	16.880	18.180	0.720	4.12%	16.710	18.480	48259	8563	5.18%
2026-06-01	16.100	17.460	1.710	10.86%	16.010	18.200	45655	8030	4.90%
2026-05-29	16.300	15.750	-0.250	-1.56%	15.470	16.470	10246	1636	1.10%
2026-05-28	15.300	16.000	0.650	4.23%	15.260	16.100	12725	1996	1.36%
2026-05-27	15.690	15.350	-0.450	-2.85%	15.290	16.050	11012	1719	1.18%
2026-05-26	16.270	15.800	-0.560	-3.42%	15.600	16.430	13487	2152	1.45%
2026-05-25	16.790	16.360	-0.430	-2.56%	16.210	16.850	10594	1742	1.14%
2026-05-22	16.990	16.790	-0.200	-1.18%	16.690	17.160	11344	1910	1.22%
2026-05-21	17.580	16.990	-0.340	-1.96%	16.900	17.580	9435	1632	1.01%
2026-05-20	17.640	17.330	-0.310	-1.76%	17.190	17.830	8073	1404	0.87%
2026-05-19	19.100	19.500	0.400	2.09%	19.090	19.590	11239	2176	1.33%
2026-05-18	19.030	19.100	-0.180	-0.93%	18.800	19.400	7350	1395	0.87%
2026-05-15	20.130	19.280	-0.850	-4.22%	19.090	20.180	17472	3394	2.06%
2026-05-14	20.350	20.130	0.070	0.35%	19.820	20.480	20473	4130	2.42%
2026-05-13	19.960	20.060	-0.010	-0.05%	19.760	20.260	10113	2022	1.19%
2026-05-12	20.580	20.070	-0.130	-0.64%	19.860	20.580	13488	2723	1.59%
2026-05-11	20.320	20.200	-0.190	-0.93%	20.050	20.520	10432	2105	1.23%
2026-05-08	20.800	20.390	-0.300	-1.45%	20.320	20.800	15788	3242	1.86%
2026-05-07	20.240	20.690	0.370	1.82%	20.240	20.890	19001	3912	2.24%
2026-05-06	19.750	20.320	0.600	3.04%	19.750	20.390	12702	2558	1.50%
2026-04-30	20.160	19.720	-0.480	-2.38%	19.710	20.240	13755	2740	1.62%
2026-04-29	19.500	20.200	0.860	4.45%	19.210	20.490	16586	3324	1.96%
2026-04-28	20.210	19.340	-0.890	-4.40%	19.310	20.230	16688	3278	1.97%
2026-04-27	20.460	20.230	-0.300	-1.46%	20.050	20.470	11397	2302	1.34%
2026-04-24	20.170	20.530	0.470	2.34%	19.900	20.710	19123	3890	2.26%
2026-04-23	21.220	20.060	-1.090	-5.15%	20.000	21.220	24291	4927	2.87%
2026-04-22	21.390	21.150	-0.120	-0.56%	21.020	21.900	20391	4366	2.41%
2026-04-21	21.760	21.270	-0.490	-2.25%	21.200	21.800	15216	3252	1.80%
2026-04-20	21.980	21.760	-0.360	-1.63%	21.350	22.200	29820	6495	3.52%
2026-04-17	20.730	22.120	0.980	4.64%	20.700	22.150	46269	9936	5.46%
2026-04-16	20.800	21.140	0.200	0.96%	20.800	21.990	34418	7421	4.06%
2026-04-15	22.310	20.940	-1.660	-7.35%	20.710	22.510	43284	9305	5.11%
2026-04-14	22.030	22.600	0.100	0.44%	21.610	22.600	51213	11241	6.04%
2026-04-13	21.610	22.500	-1.200	-5.06%	21.600	22.860	82233	18160	9.70%
2026-04-10	18.510	23.700	5.210	28.18%	18.510	24.030	106990	24858	12.62%
2026-04-09	18.700	18.490	-0.210	-1.12%	18.350	19.020	7983	1491	0.94%
2026-04-08	18.150	18.700	0.960	5.41%	18.000	18.730	8878	1637	1.05%
2026-04-07	17.700	17.740	0.200	1.14%	17.610	17.970	5335	949	0.63%
2026-04-03	18.570	17.540	-1.030	-5.55%	17.540	18.640	7770	1389	0.92%
2026-04-02	18.870	18.570	-0.290	-1.54%	18.480	19.250	6413	1208	0.76%
2026-04-01	18.970	18.860	0.290	1.56%	18.700	19.080	4239	798	0.50%
2026-03-31	19.140	18.570	-0.400	-2.11%	18.550	19.150	6026	1136	0.71%
2026-03-30	19.390	18.970	-0.630	-3.21%	18.900	19.660	8378	1603	0.99%
2026-03-27	19.090	19.600	0.210	1.08%	18.950	19.880	8979	1745	1.06%
2026-03-26	19.360	19.390	0.010	0.05%	19.080	20.410	14719	2919	1.74%
2026-03-25	19.220	19.380	0.130	0.68%	19.200	19.570	5260	1020	0.62%
2026-03-24	18.920	19.250	0.550	2.94%	18.730	19.330	7230	1375	0.85%
2026-03-23	19.490	18.700	-1.260	-6.31%	18.200	19.880	11882	2283	1.40%
2026-03-20	20.170	19.960	-0.060	-0.30%	19.910	20.680	8193	1660	0.97%
2026-03-19	20.650	20.020	-0.950	-4.53%	20.000	20.800	9421	1912	1.11%
2026-03-18	21.130	20.970	-0.160	-0.76%	20.660	21.320	6985	1459	0.82%
2026-03-17	21.960	21.130	-0.810	-3.69%	21.020	22.090	9646	2072	1.14%
2026-03-16	22.220	21.940	-0.260	-1.17%	21.810	22.450	8041	1769	0.95%