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
2026-05-07	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%
2026-03-13	21.940	22.200	0.100	0.45%	21.820	22.990	12936	2904	1.53%
2026-03-12	22.290	22.100	-0.260	-1.16%	22.020	22.500	10997	2439	1.30%
2026-03-11	21.550	22.360	0.840	3.90%	21.540	23.120	29340	6432	3.46%
2026-03-10	21.430	21.520	0.220	1.03%	21.370	21.690	8037	1729	0.95%
2026-03-09	21.640	21.300	-0.560	-2.56%	20.650	21.760	14686	3102	1.73%
2026-03-06	22.220	21.860	-0.730	-3.23%	21.500	22.220	15041	3292	1.78%
2026-03-05	22.740	22.590	0.130	0.58%	22.510	22.900	7023	1591	0.83%
2026-03-04	22.360	22.460	0.100	0.45%	22.030	22.720	7826	1757	0.92%
2026-03-03	22.830	22.360	-0.300	-1.32%	22.330	23.050	12358	2796	1.46%
2026-03-02	23.280	22.660	-1.070	-4.51%	22.630	23.530	15205	3481	1.79%
2026-02-27	24.240	23.730	-0.440	-1.82%	23.600	24.240	12038	2857	1.42%
2026-02-26	24.560	24.170	-0.180	-0.74%	24.050	24.930	12480	3055	1.47%
2026-02-25	24.330	24.350	0.180	0.74%	24.150	24.480	7169	1747	0.85%
2026-02-24	24.300	24.170	0.210	0.88%	24.010	24.440	4962	1199	0.59%
2026-02-13	24.080	23.960	-0.060	-0.25%	23.940	24.290	6039	1453	0.71%
2026-02-12	24.080	24.020	-0.040	-0.17%	23.760	24.080	7797	1866	0.92%
2026-02-11	24.090	24.060	-0.070	-0.29%	24.020	24.450	6903	1668	0.81%
2026-02-10	24.450	24.130	-0.430	-1.75%	24.100	24.550	7951	1925	0.94%
2026-02-09	24.480	24.560	0.470	1.95%	24.280	24.700	11927	2927	1.41%
2026-02-06	23.900	24.090	0.290	1.22%	23.740	24.380	9531	2302	1.12%
2026-02-05	24.400	23.800	-0.220	-0.92%	23.800	24.400	7604	1826	0.90%
2026-02-04	24.200	24.020	-0.180	-0.74%	23.810	24.450	7897	1903	0.93%
2026-02-03	23.790	24.200	0.540	2.28%	23.700	24.240	8138	1954	0.96%
2026-02-02	24.150	23.660	-0.250	-1.05%	23.580	24.150	8725	2078	1.03%
2026-01-30	24.610	23.910	-0.460	-1.89%	23.850	24.680	10233	2467	1.21%
2026-01-29	24.170	24.370	-0.040	-0.16%	24.040	24.570	10794	2627	1.27%
2026-01-28	25.450	24.410	-0.840	-3.33%	24.300	25.450	17516	4320	2.07%
2026-01-27	25.860	25.250	-0.810	-3.11%	24.650	26.060	18491	4654	2.18%