力合微

688589
🏛️ 中国 →
26.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 73.89 73.90 71.00 72.47 1.5M
2021-12-30 68.49 75.48 68.49 73.75 2.3M
2021-12-29 68.53 70.44 67.48 69.61 2.0M
2021-12-28 66.00 69.37 65.82 68.88 1.6M
2021-12-27 69.60 69.60 63.62 67.05 3.1M
2021-12-24 68.40 71.32 67.01 69.30 2.0M
2021-12-23 69.32 72.86 68.35 70.36 2.4M
2021-12-22 73.00 73.00 70.00 70.35 1.9M
2021-12-21 71.60 74.25 69.81 72.22 1.7M
2021-12-20 74.00 76.00 70.16 70.37 1.8M
2021-12-17 72.65 73.80 69.95 71.80 3.4M
2021-12-16 70.26 77.28 70.26 74.50 4.7M
2021-12-15 64.28 72.72 62.82 70.37 3.6M
2021-12-14 62.68 64.17 61.99 63.83 1.5M
2021-12-13 62.29 64.46 61.00 62.77 2.2M
2021-12-10 61.66 63.36 60.01 62.76 1.9M
2021-12-09 59.62 62.85 59.07 61.66 3.3M
2021-12-08 59.24 62.77 58.43 60.81 4.6M
2021-12-07 64.87 64.87 55.60 58.08 6.8M
2021-12-06 65.16 66.80 64.19 64.59 3.2M
2021-12-03 64.74 67.20 62.38 63.98 3.3M
2021-12-02 64.83 70.39 64.22 64.74 4.1M
2021-12-01 63.13 65.47 63.13 64.40 1.7M
2021-11-30 66.00 66.99 63.40 64.05 3.1M
2021-11-29 58.76 67.50 58.76 66.53 4.6M
2021-11-26 57.40 60.32 57.40 58.58 2.5M
2021-11-25 58.60 60.66 57.50 58.22 3.0M
2021-11-24 58.46 59.77 57.47 57.70 3.1M
2021-11-23 57.00 59.87 56.58 58.46 3.9M
2021-11-22 55.20 58.09 54.52 57.37 5.5M
2021-11-19 48.02 55.88 48.02 54.75 5.6M
2021-11-18 49.71 50.17 47.00 48.02 4.0M
2021-11-17 49.03 51.40 48.91 50.16 3.3M
2021-11-16 52.00 53.70 49.81 50.00 3.5M
2021-11-15 51.39 54.54 49.26 52.00 6.3M
2021-11-12 42.50 51.40 42.50 50.32 9.4M
2021-11-11 42.68 43.90 41.63 43.09 4.7M
2021-11-10 39.17 42.32 38.52 42.22 4.2M
2021-11-09 37.10 39.66 36.66 39.23 3.6M
2021-11-08 35.82 37.25 35.34 37.01 2.0M
2021-11-05 36.79 37.29 35.68 36.49 2.1M
2021-11-04 36.30 37.49 36.02 36.20 3.0M
2021-11-03 34.38 36.32 34.03 35.46 2.2M
2021-11-02 35.10 35.77 34.16 34.37 1.6M
2021-11-01 34.04 35.15 33.60 34.77 1.7M
2021-10-29 32.84 34.50 32.84 34.15 1.8M
2021-10-28 32.62 33.95 32.62 32.80 1.1M
2021-10-27 34.58 34.58 32.62 32.62 1.7M
2021-10-26 34.47 34.99 34.01 34.60 1.2M
2021-10-25 34.50 34.58 33.90 34.50 1.1M
2021-10-22 34.30 35.29 34.16 34.52 1.5M
2021-10-21 34.28 35.88 34.15 34.30 1.9M
2021-10-20 34.52 35.13 34.11 34.15 1.0M
2021-10-19 35.23 35.86 34.73 34.92 1.3M
2021-10-18 35.41 36.05 33.70 34.60 2.1M
2021-10-15 36.49 37.53 36.30 36.67 1.7M
2021-10-14 36.55 36.71 35.76 36.28 1.0M
2021-10-13 35.30 36.60 35.30 36.55 1.0M
2021-10-12 36.66 36.80 34.28 35.58 1.2M
2021-10-11 35.92 36.95 35.32 36.57 1.6M
2021-10-08 35.63 36.14 34.86 35.50 1.2M
2021-09-30 33.69 34.86 33.40 34.64 1.4M
2021-09-29 35.70 35.83 33.00 33.31 2.0M
2021-09-28 35.69 36.49 35.24 35.75 1.3M
2021-09-27 36.44 37.51 35.80 36.00 1.2M
2021-09-24 37.35 37.69 36.04 36.13 1.3M
2021-09-23 37.77 37.77 36.57 37.35 1.3M
2021-09-22 36.80 37.51 36.40 36.63 1.0M
2021-09-17 37.60 38.00 35.95 36.79 2.1M
2021-09-16 38.18 38.34 37.51 37.60 1.6M
2021-09-15 39.97 39.97 38.00 38.30 1.8M
2021-09-14 39.50 40.59 39.00 39.51 1.7M
2021-09-13 42.50 42.60 39.31 39.85 2.6M
2021-09-10 42.77 43.25 40.67 41.76 2.8M
2021-09-09 44.38 44.38 41.06 41.46 2.1M
2021-09-08 42.71 45.54 42.32 43.70 3.0M
2021-09-07 43.80 44.86 42.45 42.91 3.2M
2021-09-06 40.64 42.69 39.52 42.30 2.9M
2021-09-03 38.49 41.20 37.69 40.30 3.3M
2021-09-02 39.30 39.30 37.74 37.89 1.7M
2021-09-01 39.40 39.81 38.11 38.90 2.1M
2021-08-31 40.36 40.73 39.46 40.07 1.6M
2021-08-30 41.56 43.52 39.78 40.20 3.8M
2021-08-27 44.70 46.88 41.58 41.60 4.4M
2021-08-26 47.53 49.90 46.90 47.18 2.5M
2021-08-25 49.00 49.66 46.39 47.77 3.6M
2021-08-24 46.37 50.43 45.17 50.31 6.0M
2021-08-23 45.76 46.66 44.28 46.38 2.7M
2021-08-20 45.10 48.18 43.52 46.19 3.1M
2021-08-19 45.70 47.68 45.66 46.20 3.0M
2021-08-18 47.85 48.45 45.58 46.28 3.0M
2021-08-17 52.73 53.29 47.00 47.50 5.0M
2021-08-16 53.90 53.97 50.78 52.88 3.8M
2021-08-13 57.00 57.61 52.67 55.50 7.0M
2021-08-12 47.00 55.99 46.33 55.99 9.4M
2021-08-11 43.00 48.50 41.72 46.66 6.5M
2021-08-10 42.30 44.98 42.30 44.02 3.0M
2021-08-09 43.90 44.38 41.50 42.57 3.8M
2021-08-06 44.00 47.30 42.71 45.60 6.0M
2021-08-05 44.96 45.80 43.38 44.30 4.3M
2021-08-04 41.25 46.08 41.25 46.04 6.2M
2021-08-03 44.00 44.66 40.46 40.99 4.3M
2021-08-02 42.20 44.78 41.60 42.88 4.1M
2021-07-30 45.58 45.87 42.36 43.00 5.6M
2021-07-29 44.18 46.51 42.20 45.53 7.4M
2021-07-28 39.22 46.65 37.82 43.47 8.7M
2021-07-27 39.86 44.50 38.05 40.08 8.6M
2021-07-26 35.40 37.80 35.13 37.49 4.2M
2021-07-23 36.10 36.66 35.28 35.31 2.8M
2021-07-22 34.49 36.20 34.03 35.90 3.1M
2021-07-21 32.97 35.19 32.90 34.45 2.4M
2021-07-20 31.99 33.16 31.63 32.87 1.1M
2021-07-19 33.40 33.40 31.90 32.22 1.7M
2021-07-16 33.70 34.55 33.14 33.69 1.6M
2021-07-15 34.60 34.78 32.77 33.68 1.9M
2021-07-14 35.70 36.10 34.23 34.81 1.8M
2021-07-13 38.51 38.94 35.12 35.69 2.8M
2021-07-12 38.18 38.83 37.50 38.46 2.1M
2021-07-09 38.80 39.19 37.00 37.99 2.7M
2021-07-08 38.58 39.91 38.13 39.50 2.9M
2021-07-07 38.24 38.82 36.88 38.35 1.6M
2021-07-06 39.06 39.70 37.20 38.21 2.1M
2021-07-05 36.72 39.50 36.72 38.78 2.2M
2021-07-02 36.52 38.88 36.21 37.07 2.0M
2021-07-01 39.63 39.66 36.88 36.90 2.8M
2021-06-30 36.90 42.32 36.77 39.61 4.8M
2021-06-29 36.68 37.15 36.00 36.70 1.3M
2021-06-28 35.04 37.17 35.04 36.68 1.8M
2021-06-25 35.81 36.66 33.70 35.04 2.1M
2021-06-24 38.18 38.28 35.67 35.90 2.2M
2021-06-23 37.94 38.99 37.10 38.28 2.2M
2021-06-22 40.50 40.50 37.00 37.39 2.5M
2021-06-21 38.84 40.74 38.36 39.40 2.4M
2021-06-18 38.01 39.98 37.88 38.98 2.9M
2021-06-17 35.68 38.90 35.68 38.44 3.2M
2021-06-16 37.89 39.08 35.58 36.35 2.6M
2021-06-15 38.50 39.00 37.17 37.50 2.7M
2021-06-11 41.27 41.90 38.39 38.72 4.4M
2021-06-10 37.20 42.66 37.06 41.52 5.6M
2021-06-09 35.98 38.20 35.83 37.18 3.4M
2021-06-08 37.97 38.50 35.76 35.82 3.0M
2021-06-07 35.87 39.80 35.85 36.98 4.5M
2021-06-04 36.04 37.12 34.68 35.40 5.4M
2021-06-03 38.00 40.38 36.66 37.20 8.6M
2021-06-02 31.98 37.80 31.70 37.20 8.6M
2021-06-01 29.37 32.31 29.37 31.50 3.3M
2021-05-31 28.68 29.89 28.61 29.40 1.5M
2021-05-28 29.10 29.40 28.21 28.64 1.8M
2021-05-27 28.00 30.36 27.80 29.64 2.6M
2021-05-26 27.35 28.32 27.20 27.95 1.1M
2021-05-25 27.10 27.50 26.90 27.29 0.6M
2021-05-24 26.75 27.37 26.41 27.03 0.4M
2021-05-21 27.10 27.44 26.65 26.70 0.5M
2021-05-20 26.85 27.39 26.70 27.04 0.7M
2021-05-19 27.01 27.38 26.76 27.02 0.6M
2021-05-18 26.32 27.45 26.03 27.19 1.0M
2021-05-17 26.80 27.15 26.23 26.27 0.7M
2021-05-14 26.78 27.17 26.71 26.98 0.8M
2021-05-13 26.41 27.25 26.00 26.69 0.7M
2021-05-12 26.50 26.89 26.20 26.63 0.5M
2021-05-11 26.00 26.57 25.67 26.56 0.6M
2021-05-10 26.29 26.55 25.87 25.92 0.8M
2021-05-07 26.92 27.17 26.02 26.02 1.1M
2021-05-06 27.81 28.14 26.66 26.81 1.2M
2021-04-30 29.30 29.90 27.56 27.82 1.8M
2021-04-29 30.98 31.80 29.72 29.72 1.6M
2021-04-28 31.27 31.27 29.71 30.48 1.6M
2021-04-27 30.30 31.68 30.01 31.34 1.9M
2021-04-26 29.09 31.88 28.34 30.62 1.8M
2021-04-23 30.38 30.38 28.88 29.14 0.9M
2021-04-22 29.83 30.50 29.83 30.39 0.5M
2021-04-21 29.99 30.30 29.71 29.83 0.5M
2021-04-20 29.92 30.49 29.60 29.87 0.7M
2021-04-19 28.41 30.59 28.41 30.32 1.0M
2021-04-16 27.70 28.82 27.50 28.74 0.4M
2021-04-15 28.28 28.28 27.56 27.97 0.5M
2021-04-14 28.15 28.48 27.90 28.38 0.2M
2021-04-13 28.57 28.86 28.02 28.12 0.5M
2021-04-12 29.61 29.82 28.69 28.69 0.5M
2021-04-09 29.90 30.29 29.33 29.85 0.5M
2021-04-08 29.82 30.79 29.74 29.89 1.0M
2021-04-07 29.99 29.99 29.30 29.82 0.4M
2021-04-06 30.49 30.52 29.50 29.82 0.9M
2021-04-02 27.90 30.18 27.90 29.81 1.4M
2021-04-01 27.75 28.29 27.37 27.97 0.4M
2021-03-31 28.12 28.20 27.56 27.63 0.3M
2021-03-30 28.88 28.88 27.90 27.93 0.4M
2021-03-29 28.88 29.20 28.52 28.61 0.3M
2021-03-26 28.52 29.10 28.36 28.88 0.4M
2021-03-25 28.55 29.08 28.33 28.45 0.3M
2021-03-24 29.18 29.45 28.68 28.70 0.3M
2021-03-23 29.60 30.10 29.18 29.18 0.4M
2021-03-22 28.56 29.67 28.56 29.40 0.3M
2021-03-19 28.93 29.66 28.55 29.24 0.3M
2021-03-18 29.46 29.47 28.89 29.08 0.3M
2021-03-17 28.69 29.49 28.44 29.32 0.5M
2021-03-16 28.31 28.92 28.24 28.69 0.3M
2021-03-15 28.61 28.66 27.89 28.26 0.4M
2021-03-12 29.20 29.48 28.46 28.61 0.5M
2021-03-11 28.45 29.92 28.00 29.30 0.5M
2021-03-10 29.78 29.80 28.17 28.47 0.4M
2021-03-09 30.71 31.22 28.79 28.91 0.8M
2021-03-08 31.12 31.90 30.56 30.71 0.6M
2021-03-05 30.58 31.60 30.55 31.12 0.5M
2021-03-04 31.40 32.00 30.81 30.88 0.5M
2021-03-03 30.99 31.72 30.69 31.48 0.6M
2021-03-02 32.69 32.88 30.88 31.21 0.8M
2021-03-01 30.88 32.49 30.45 32.17 1.1M
2021-02-26 30.20 31.25 30.05 30.52 0.5M
2021-02-25 30.62 31.07 30.18 30.51 0.5M
2021-02-24 30.18 31.57 30.17 30.90 0.7M
2021-02-23 30.69 30.96 30.01 30.33 0.6M
2021-02-22 30.37 31.86 30.37 31.00 1.0M
2021-02-19 29.96 30.48 29.74 30.37 0.6M
2021-02-18 29.76 30.29 29.00 29.75 0.8M
2021-02-10 28.28 29.29 28.28 28.67 0.4M
2021-02-09 30.06 30.06 28.00 28.43 0.5M
2021-02-08 27.97 28.20 27.24 27.40 0.5M
2021-02-05 29.32 29.39 27.68 27.68 0.6M
2021-02-04 30.00 30.00 28.08 29.23 0.7M
2021-02-03 30.90 31.24 28.78 29.04 1.0M
2021-02-02 31.00 31.81 30.31 31.15 0.8M
2021-02-01 31.21 31.73 30.41 30.62 0.9M
2021-01-29 30.82 31.45 29.81 30.86 1.0M
2021-01-28 29.84 32.23 29.76 30.31 0.9M
2021-01-27 30.86 31.04 29.50 29.84 0.6M
2021-01-26 31.30 32.90 30.71 30.71 1.0M
2021-01-25 29.29 32.17 29.20 32.10 1.6M
2021-01-22 31.70 32.17 30.25 30.38 1.3M
2021-01-21 32.71 32.71 31.36 31.83 0.9M
2021-01-20 32.88 33.39 31.75 32.20 1.0M
2021-01-19 32.16 33.90 31.54 32.85 1.5M
2021-01-18 30.50 32.50 30.30 31.62 1.4M
2021-01-15 29.45 32.30 29.00 31.38 2.1M
2021-01-14 27.97 30.20 27.97 29.55 1.7M
2021-01-13 31.08 31.08 28.12 28.19 2.3M
2021-01-12 32.00 32.15 30.55 30.73 1.0M
2021-01-11 32.55 33.56 31.82 31.82 0.7M
2021-01-08 33.45 33.73 32.39 32.55 0.8M
2021-01-07 36.00 36.38 32.40 33.48 1.5M
2021-01-06 37.50 38.16 36.12 36.40 0.6M
2021-01-05 37.30 37.89 36.70 37.85 0.7M
2021-01-04 35.66 37.62 35.66 37.30 0.6M