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
2026-08-20	11.980	12.080	0.100	0.83%	11.980	12.190	4196	508	0.45%
2026-08-19	12.520	11.980	-0.600	-4.77%	11.950	12.590	6587	801	0.71%
2026-08-18	12.470	12.580	0.030	0.24%	12.400	12.800	10177	1284	1.09%
2026-08-17	12.640	12.550	-0.090	-0.71%	12.350	12.700	9680	1209	1.04%
2026-08-14	12.730	12.640	-0.160	-1.25%	12.540	12.930	6421	812	0.69%
2026-08-13	13.270	12.800	-0.250	-1.92%	12.780	13.270	5490	709	0.59%
2026-08-12	13.090	13.050	0.140	1.08%	12.840	13.100	7212	936	0.77%
2026-08-11	13.270	12.910	-0.360	-2.71%	12.880	13.270	6489	843	0.70%
2026-08-10	13.120	13.270	0.200	1.53%	13.050	13.330	11180	1477	1.20%
2026-08-07	13.090	13.070	-0.010	-0.08%	12.790	13.180	9411	1220	1.01%
2026-08-06	13.060	13.080	0.040	0.31%	12.820	13.280	11380	1479	1.22%
2026-08-05	12.710	13.040	0.340	2.68%	12.710	13.170	15231	1977	1.63%
2026-08-04	12.890	12.700	-0.190	-1.47%	12.580	13.000	10476	1337	1.12%
2026-08-03	12.970	12.890	-0.160	-1.23%	12.730	13.120	5559	719	0.60%
2026-07-31	12.800	13.050	0.230	1.79%	12.800	13.260	9800	1278	1.05%
2026-07-30	12.820	12.820	-0.140	-1.08%	12.620	13.270	13451	1743	1.44%
2026-07-29	12.400	12.960	0.610	4.94%	12.200	13.120	14376	1837	1.54%
2026-07-28	12.120	12.350	-0.030	-0.24%	12.030	12.630	8234	1020	0.88%
2026-07-27	11.730	12.380	0.540	4.56%	11.730	12.560	9662	1189	1.04%
2026-07-24	12.110	11.840	-0.520	-4.21%	11.840	12.330	6383	768	0.68%
2026-07-23	11.930	12.360	0.370	3.09%	11.660	12.450	9447	1154	1.01%
2026-07-22	12.080	11.990	-0.160	-1.32%	11.700	12.450	6748	813	0.72%
2026-07-21	11.610	12.150	0.500	4.29%	10.980	12.160	13073	1513	1.40%
2026-07-20	12.420	11.650	-0.770	-6.20%	11.300	12.670	12453	1481	1.34%
2026-07-17	12.570	12.420	-0.330	-2.59%	12.420	13.080	8058	1026	0.86%
2026-07-16	12.510	12.750	0.240	1.92%	12.260	12.940	8589	1093	0.92%
2026-07-15	12.620	12.510	-0.110	-0.87%	12.350	12.970	6891	873	0.74%
2026-07-14	12.560	12.620	0.080	0.64%	12.250	12.800	7072	884	0.76%
2026-07-13	13.340	12.540	-0.770	-5.79%	12.500	13.570	9449	1200	1.01%
2026-07-10	13.010	13.310	0.210	1.60%	12.910	13.530	10228	1362	1.10%
2026-07-09	13.310	13.100	-0.230	-1.73%	12.890	13.790	14169	1857	1.52%
2026-07-08	13.890	13.330	-0.950	-6.65%	13.320	14.060	21278	2886	2.28%
2026-07-07	13.970	14.280	0.490	3.55%	13.900	15.000	22285	3240	2.39%
2026-07-06	14.120	13.790	-0.590	-4.10%	13.750	14.460	7712	1084	0.83%
2026-07-03	14.080	14.380	0.300	2.13%	14.080	14.410	6971	997	0.75%
2026-07-02	14.190	14.080	-0.120	-0.85%	13.990	14.480	8187	1171	0.88%
2026-07-01	14.160	14.200	0.300	2.16%	13.770	14.330	11407	1604	1.22%
2026-06-30	13.830	13.900	0.120	0.87%	13.830	14.280	7499	1045	0.80%
2026-06-29	14.580	13.780	-0.820	-5.62%	13.730	14.580	13504	1884	1.45%
2026-06-26	14.590	14.600	-0.800	-5.19%	14.590	15.190	18131	2663	1.94%
2026-06-25	16.200	15.400	-0.060	-0.39%	15.400	16.690	22622	3636	2.43%
2026-06-24	15.980	15.460	-0.310	-1.97%	15.190	16.050	10587	1632	1.14%
2026-06-23	15.930	15.770	0.090	0.57%	15.610	16.450	18254	2929	1.96%
2026-06-22	15.150	15.680	0.440	2.89%	14.580	15.700	16152	2422	1.73%
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%