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
2022-12-30 28.23 28.54 28.10 28.18 0.9M
2022-12-29 28.17 28.61 28.03 28.03 0.9M
2022-12-28 28.46 28.83 28.07 28.21 0.9M
2022-12-27 28.36 28.90 28.07 28.73 1.3M
2022-12-26 27.44 28.82 27.44 28.69 1.7M
2022-12-23 27.92 28.33 27.11 27.51 1.7M
2022-12-22 28.53 28.88 28.33 28.37 1.3M
2022-12-21 29.18 29.33 28.08 28.37 1.9M
2022-12-20 29.06 29.74 28.83 29.27 1.3M
2022-12-19 29.12 29.58 28.67 29.06 2.2M
2022-12-16 30.01 30.01 28.94 28.97 2.1M
2022-12-15 29.40 30.73 29.18 30.18 2.4M
2022-12-14 30.42 30.70 29.55 29.63 2.9M
2022-12-13 30.84 30.90 29.24 29.30 2.2M
2022-12-12 29.63 30.93 29.28 30.49 2.2M
2022-12-09 29.81 30.42 29.55 29.92 1.5M
2022-12-08 30.08 30.15 29.53 29.68 1.4M
2022-12-07 30.71 30.71 29.86 30.08 2.3M
2022-12-06 29.18 30.86 29.16 30.55 4.2M
2022-12-05 29.84 29.88 28.69 29.18 2.7M
2022-12-02 29.75 30.08 29.42 29.61 2.7M
2022-12-01 29.83 30.27 29.40 29.61 2.8M
2022-11-30 30.03 30.03 29.18 29.36 2.0M
2022-11-29 29.73 30.40 29.29 29.98 2.8M
2022-11-28 30.01 31.13 29.53 29.66 2.1M
2022-11-25 31.17 31.98 30.43 30.43 2.0M
2022-11-24 31.72 32.23 31.27 31.39 1.6M
2022-11-23 32.05 32.38 30.73 31.72 2.1M
2022-11-22 32.87 33.41 31.70 31.98 2.7M
2022-11-21 32.53 33.54 32.08 32.63 2.0M
2022-11-18 33.16 33.71 32.50 32.51 3.3M
2022-11-17 32.83 33.73 31.58 33.42 3.5M
2022-11-16 32.83 33.53 32.22 32.89 4.0M
2022-11-15 29.90 32.66 29.29 32.34 4.7M
2022-11-14 30.00 30.50 28.99 29.75 1.9M
2022-11-11 31.33 31.63 29.65 29.65 4.5M
2022-11-10 31.03 31.58 30.00 30.21 2.3M
2022-11-09 31.83 31.83 31.18 31.24 1.4M
2022-11-08 31.86 31.86 31.22 31.67 1.7M
2022-11-07 32.15 32.43 31.38 31.58 2.6M
2022-11-04 31.63 32.33 31.11 32.03 3.4M
2022-11-03 30.23 32.00 29.91 31.68 3.8M
2022-11-02 29.83 30.62 29.59 30.23 2.7M
2022-11-01 29.04 30.04 28.75 29.73 2.8M
2022-10-31 28.11 29.41 28.09 29.08 3.4M
2022-10-28 28.75 29.98 28.31 28.58 3.4M
2022-10-27 29.67 29.97 28.89 29.00 1.8M
2022-10-26 28.26 29.67 27.83 29.42 2.5M
2022-10-25 28.48 28.92 27.87 28.23 1.8M
2022-10-24 28.67 29.48 28.29 28.47 1.8M
2022-10-21 28.58 29.09 28.00 28.73 2.0M
2022-10-20 28.17 29.56 27.81 28.90 2.8M
2022-10-19 28.63 29.30 28.33 28.43 2.0M
2022-10-18 28.79 28.94 27.98 28.63 2.0M
2022-10-17 27.37 28.45 27.24 28.38 2.5M
2022-10-14 26.88 27.66 26.33 27.57 2.8M
2022-10-13 25.83 26.92 25.58 26.53 3.2M
2022-10-12 25.15 26.13 24.33 26.08 3.2M
2022-10-11 25.70 25.70 24.44 24.71 2.8M
2022-10-10 24.83 24.97 23.70 23.80 1.6M
2022-09-30 25.50 25.66 24.65 24.67 1.3M
2022-09-29 25.78 26.01 25.26 25.56 1.2M
2022-09-28 26.38 26.40 25.53 25.53 1.4M
2022-09-27 25.74 26.67 25.74 26.40 1.9M
2022-09-26 26.08 26.29 25.48 25.76 1.2M
2022-09-23 27.03 27.34 25.67 26.09 1.6M
2022-09-22 27.91 27.91 26.98 27.19 1.6M
2022-09-21 27.43 27.80 27.08 27.47 1.2M
2022-09-20 27.24 27.92 27.18 27.73 1.6M
2022-09-19 27.92 28.30 26.77 26.92 1.9M
2022-09-16 28.43 28.86 28.01 28.07 1.7M
2022-09-15 30.15 30.38 28.13 28.54 2.7M
2022-09-14 29.22 30.39 29.22 30.15 2.0M
2022-09-13 29.75 30.49 29.53 29.94 1.7M
2022-09-09 30.44 30.45 29.50 29.73 1.6M
2022-09-08 30.92 30.93 30.18 30.38 1.7M
2022-09-07 29.90 31.29 29.75 30.93 2.8M
2022-09-06 29.50 29.91 28.93 29.85 2.5M
2022-09-05 29.51 29.74 28.82 29.19 1.7M
2022-09-02 28.92 29.83 28.81 29.69 2.5M
2022-09-01 29.58 30.00 28.79 28.88 2.1M
2022-08-31 30.88 31.05 29.31 29.40 2.7M
2022-08-30 30.99 31.52 30.50 30.83 2.3M
2022-08-29 30.01 31.75 30.01 30.88 2.3M
2022-08-26 31.70 32.00 30.55 30.75 2.4M
2022-08-25 32.54 33.31 30.83 31.26 3.2M
2022-08-24 35.42 35.83 32.63 32.68 3.6M
2022-08-23 35.35 36.12 35.17 35.61 2.0M
2022-08-22 36.68 37.35 35.42 35.63 3.7M
2022-08-19 39.55 39.65 36.76 36.88 5.3M
2022-08-18 36.03 39.42 35.68 38.93 5.5M
2022-08-17 35.97 36.43 35.28 36.02 2.3M
2022-08-16 35.58 36.48 34.87 35.93 2.5M
2022-08-15 35.01 35.75 34.79 35.19 2.5M
2022-08-12 36.31 36.99 35.18 35.29 3.4M
2022-08-11 35.89 37.00 35.89 36.24 3.8M
2022-08-10 34.50 36.51 34.28 36.00 4.1M
2022-08-09 34.85 35.58 33.77 35.34 3.5M
2022-08-08 34.53 35.00 33.50 34.57 5.5M
2022-08-05 31.81 34.45 31.81 34.19 5.8M
2022-08-04 30.71 32.42 30.71 31.74 2.6M
2022-08-03 30.33 32.38 30.08 30.72 3.5M
2022-08-02 31.26 31.40 29.50 30.00 2.8M
2022-08-01 31.07 31.96 30.32 31.63 2.1M
2022-07-29 32.67 32.83 31.17 31.24 2.2M
2022-07-28 31.93 32.92 31.77 32.67 3.2M
2022-07-27 31.53 32.06 31.21 31.75 1.6M
2022-07-26 30.88 31.63 30.18 31.54 1.8M
2022-07-25 31.54 32.48 30.76 30.83 4.1M
2022-07-22 34.51 34.65 31.18 31.47 4.8M
2022-07-21 33.43 34.42 32.80 33.58 2.4M
2022-07-20 33.40 34.15 33.22 33.54 1.7M
2022-07-19 33.17 34.67 32.91 33.29 1.7M
2022-07-18 32.40 33.23 31.94 33.13 1.9M
2022-07-15 33.25 33.54 32.52 32.52 1.5M
2022-07-14 32.20 33.88 31.92 33.33 1.8M
2022-07-13 32.62 33.14 31.87 32.34 2.0M
2022-07-12 33.56 34.13 32.70 32.77 2.5M
2022-07-11 35.28 35.32 33.23 33.83 2.8M
2022-07-08 33.89 36.13 33.89 35.20 3.2M
2022-07-07 34.38 34.98 33.53 34.07 1.7M
2022-07-06 40.91 43.12 40.25 41.26 2.3M
2022-07-05 41.67 42.42 40.00 40.55 1.5M
2022-07-04 42.39 42.58 40.15 41.46 1.9M
2022-07-01 44.99 44.99 42.02 42.69 2.8M
2022-06-30 43.21 44.85 42.88 44.82 2.9M
2022-06-29 44.90 45.76 43.23 43.50 2.4M
2022-06-28 44.40 45.99 42.50 44.97 2.5M
2022-06-27 43.94 45.38 43.18 43.95 2.1M
2022-06-24 44.62 44.80 43.25 43.54 2.0M
2022-06-23 41.26 44.80 41.08 44.58 1.7M
2022-06-22 43.31 43.67 41.90 41.90 1.3M
2022-06-21 44.35 44.38 42.44 43.11 1.7M
2022-06-20 43.52 45.20 43.28 44.18 2.2M
2022-06-17 42.54 44.30 42.30 43.90 1.8M
2022-06-16 40.83 43.79 40.62 42.88 2.3M
2022-06-15 40.85 42.46 40.52 40.80 1.6M
2022-06-14 42.00 42.00 39.70 40.75 1.5M
2022-06-13 41.36 42.97 41.36 42.42 1.4M
2022-06-10 40.22 42.21 40.22 41.83 1.7M
2022-06-09 42.40 42.40 40.33 40.60 1.3M
2022-06-08 43.16 43.83 41.10 42.52 2.2M
2022-06-07 44.84 45.62 43.39 43.60 2.0M
2022-06-06 41.88 45.84 41.81 45.25 2.9M
2022-06-02 39.21 41.94 38.81 41.81 2.1M
2022-06-01 37.34 39.79 37.34 39.07 1.7M
2022-05-31 36.29 37.87 35.20 37.81 1.7M
2022-05-30 36.50 37.24 35.50 36.25 1.6M
2022-05-27 37.08 38.69 36.01 36.28 1.1M
2022-05-26 37.29 37.90 36.30 37.08 1.2M
2022-05-25 38.33 38.33 36.00 37.08 1.2M
2022-05-24 39.50 40.18 37.07 37.07 1.5M
2022-05-23 39.84 39.93 38.71 39.45 1.3M
2022-05-20 39.39 40.12 38.50 39.74 1.7M
2022-05-19 38.00 39.60 37.59 39.30 1.8M
2022-05-18 38.33 39.38 37.41 38.50 1.6M
2022-05-17 36.26 37.95 35.61 37.50 2.0M
2022-05-16 36.16 37.20 35.63 35.86 1.3M
2022-05-13 36.80 36.95 35.70 35.78 1.4M
2022-05-12 35.77 36.45 35.18 36.43 1.9M
2022-05-11 34.90 37.40 34.90 35.87 2.3M
2022-05-10 33.50 35.50 33.10 34.80 1.9M
2022-05-09 33.14 35.15 33.14 34.06 1.7M
2022-05-06 32.96 34.59 32.50 33.78 1.6M
2022-05-05 34.21 35.06 33.67 33.70 1.5M
2022-04-29 33.20 35.44 32.80 34.44 2.1M
2022-04-28 32.25 33.90 31.10 33.88 2.5M
2022-04-27 29.71 33.87 29.00 33.61 3.5M
2022-04-26 33.35 33.35 30.02 30.41 2.9M
2022-04-25 36.97 36.97 31.69 33.44 4.0M
2022-04-22 39.01 39.30 37.19 38.43 1.7M
2022-04-21 39.23 41.60 39.00 39.30 1.6M
2022-04-20 39.72 40.35 39.43 39.85 0.8M
2022-04-19 39.76 41.47 38.73 39.72 1.7M
2022-04-18 39.20 40.97 38.38 40.47 1.3M
2022-04-15 38.38 39.97 37.20 39.80 1.5M
2022-04-14 38.15 39.30 37.40 38.84 1.3M
2022-04-13 40.17 40.69 37.71 37.80 1.6M
2022-04-12 39.90 40.89 38.50 40.79 2.2M
2022-04-11 40.95 40.95 39.73 39.76 1.5M
2022-04-08 42.57 42.82 40.04 41.08 1.6M
2022-04-07 43.67 44.00 41.50 42.30 1.5M
2022-04-06 44.50 45.59 43.17 43.65 1.6M
2022-04-01 45.59 46.80 44.40 44.90 1.5M
2022-03-31 46.95 47.68 45.80 46.06 1.1M
2022-03-30 46.88 47.80 46.11 46.99 1.2M
2022-03-29 47.48 48.47 45.40 46.14 1.8M
2022-03-28 47.13 48.79 45.73 46.75 2.7M
2022-03-25 47.20 50.19 47.20 47.90 2.5M
2022-03-24 48.15 48.15 46.27 47.00 1.8M
2022-03-23 46.85 49.17 46.58 48.41 2.2M
2022-03-22 48.50 49.26 46.80 47.05 1.6M
2022-03-21 48.18 49.00 47.38 48.62 1.9M
2022-03-18 47.77 48.89 46.45 48.03 2.5M
2022-03-17 44.65 48.75 44.64 48.00 4.2M
2022-03-16 44.15 44.76 40.18 44.40 4.1M
2022-03-15 45.25 46.51 42.33 42.88 4.3M
2022-03-14 49.00 49.00 45.51 46.19 2.7M
2022-03-11 48.44 49.87 46.50 48.28 3.7M
2022-03-10 47.50 49.75 46.96 49.28 4.9M
2022-03-09 46.35 47.99 43.99 46.60 2.9M
2022-03-08 46.49 48.37 45.02 46.20 3.3M
2022-03-07 45.80 47.70 45.74 46.06 1.9M
2022-03-04 45.21 50.30 45.20 47.12 2.5M
2022-03-03 47.62 47.84 45.30 45.64 1.3M
2022-03-02 47.60 48.15 46.50 47.31 1.4M
2022-03-01 48.50 48.52 47.00 47.92 1.9M
2022-02-28 47.20 48.58 46.00 47.65 3.2M
2022-02-25 44.33 47.65 44.33 46.13 3.6M
2022-02-24 45.21 45.86 42.30 43.15 2.5M
2022-02-23 40.94 45.70 40.83 44.65 2.8M
2022-02-22 41.69 41.80 39.83 40.94 1.5M
2022-02-21 42.93 43.00 41.62 41.81 1.2M
2022-02-18 43.06 43.37 42.10 42.49 0.8M
2022-02-17 42.88 43.75 42.06 43.09 0.9M
2022-02-16 43.06 43.46 42.23 42.86 0.8M
2022-02-15 42.00 43.28 40.95 42.66 1.1M
2022-02-14 41.44 42.15 40.62 41.09 1.3M
2022-02-11 44.83 44.83 41.31 41.64 1.4M
2022-02-10 44.80 45.59 43.06 43.22 1.2M
2022-02-09 44.14 44.85 43.24 44.45 1.1M
2022-02-08 44.70 45.49 43.29 43.84 1.1M
2022-02-07 46.80 47.46 43.91 44.66 1.5M
2022-01-28 46.82 47.91 45.57 46.49 1.4M
2022-01-27 47.21 49.63 46.61 47.44 1.6M
2022-01-26 50.36 50.36 46.83 48.01 1.4M
2022-01-25 51.02 51.02 47.84 48.25 1.2M
2022-01-24 49.01 51.86 48.65 50.37 1.3M
2022-01-21 50.39 51.38 48.99 48.99 1.8M
2022-01-20 56.00 56.00 50.61 51.46 2.7M
2022-01-19 55.00 57.79 53.98 55.17 1.9M
2022-01-18 61.42 61.47 56.81 56.97 2.2M
2022-01-17 55.03 60.80 55.03 60.33 2.7M
2022-01-14 53.94 56.35 53.31 55.48 1.5M
2022-01-13 55.28 56.47 53.22 54.46 2.1M
2022-01-12 53.80 56.50 52.72 54.94 2.4M
2022-01-11 55.70 56.10 52.89 53.58 1.5M
2022-01-10 56.00 57.00 54.60 55.87 1.7M
2022-01-07 59.15 61.00 55.28 56.22 2.0M
2022-01-06 59.00 60.38 57.52 59.15 1.6M
2022-01-05 64.97 66.23 58.40 59.46 2.8M
2022-01-04 72.78 72.90 64.77 64.91 2.1M