力合科技

300800
🏛️ 中国 →
11.55
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 30.00 30.04 28.75 28.98 4.2M
2021-12-30 27.66 29.97 26.89 29.53 7.0M
2021-12-29 28.17 28.58 26.98 27.14 6.0M
2021-12-28 29.74 31.44 28.35 28.66 6.3M
2021-12-27 29.36 31.88 29.05 29.37 7.8M
2021-12-24 28.97 29.54 28.36 29.18 4.0M
2021-12-23 29.94 30.42 28.77 28.84 3.8M
2021-12-22 29.39 30.55 28.90 29.76 5.2M
2021-12-21 28.61 30.20 28.27 29.70 4.7M
2021-12-20 29.19 29.85 27.81 28.99 5.8M
2021-12-17 28.83 29.83 27.80 28.50 5.8M
2021-12-16 30.25 30.37 28.30 28.53 8.4M
2021-12-15 27.89 31.58 27.70 30.00 11.6M
2021-12-14 25.93 28.63 25.44 27.76 7.3M
2021-12-13 27.30 27.30 25.67 26.00 3.8M
2021-12-10 26.50 27.50 26.32 26.80 3.9M
2021-12-09 24.05 27.78 23.91 27.00 8.7M
2021-12-08 23.96 24.45 23.71 24.05 2.2M
2021-12-07 24.71 24.97 23.66 23.78 3.8M
2021-12-06 26.20 26.20 24.40 24.70 6.4M
2021-12-03 27.20 27.49 26.52 26.60 3.0M
2021-12-02 28.37 28.52 26.92 27.26 4.7M
2021-12-01 27.77 28.54 26.51 28.17 7.5M
2021-11-30 28.33 28.82 27.39 27.71 7.3M
2021-11-29 26.83 29.80 26.00 28.05 15.1M
2021-11-26 25.24 27.40 25.08 25.71 11.3M
2021-11-25 26.10 26.10 23.96 24.28 9.0M
2021-11-24 25.05 26.40 24.30 26.20 7.0M
2021-11-23 25.36 25.98 25.03 25.06 2.5M
2021-11-22 25.54 25.60 24.51 25.40 3.9M
2021-11-19 24.38 26.08 24.03 25.40 5.7M
2021-11-18 24.80 24.80 24.00 24.31 3.1M
2021-11-17 24.04 24.61 23.73 24.55 2.7M
2021-11-16 24.79 25.03 23.72 23.80 3.9M
2021-11-15 24.27 25.24 24.27 25.08 4.9M
2021-11-12 24.08 24.97 24.08 24.60 3.9M
2021-11-11 24.25 24.98 23.60 24.17 5.9M
2021-11-10 23.90 24.30 23.60 24.11 3.3M
2021-11-09 23.93 24.44 23.66 23.98 2.5M
2021-11-08 23.75 24.60 23.19 23.93 4.8M
2021-11-05 23.76 24.51 23.18 23.29 4.7M
2021-11-04 23.92 24.15 23.50 23.96 3.9M
2021-11-03 23.59 24.36 23.00 23.90 6.7M
2021-11-02 23.61 24.21 22.88 23.41 7.9M
2021-11-01 21.92 24.29 21.51 23.42 9.1M
2021-10-29 21.47 22.50 21.30 21.98 5.0M
2021-10-28 19.45 22.67 19.26 22.01 8.3M
2021-10-27 19.36 19.65 18.90 19.35 1.2M
2021-10-26 19.06 19.65 18.88 19.49 1.4M
2021-10-25 18.66 18.97 18.66 18.91 0.6M
2021-10-22 19.14 19.16 18.70 18.72 1.0M
2021-10-21 19.45 19.46 19.00 19.01 1.1M
2021-10-20 19.58 19.76 19.30 19.32 1.2M
2021-10-19 19.66 19.98 19.52 19.70 1.0M
2021-10-18 19.45 19.62 19.25 19.58 0.9M
2021-10-15 19.62 19.70 19.30 19.32 1.1M
2021-10-14 19.74 19.79 19.45 19.60 0.8M
2021-10-13 19.28 19.79 19.22 19.74 1.2M
2021-10-12 19.47 19.73 19.24 19.38 1.3M
2021-10-11 20.03 20.16 19.57 19.59 2.2M
2021-10-08 20.34 20.65 19.85 19.94 2.1M
2021-09-30 20.48 20.76 20.20 20.21 1.3M
2021-09-29 20.68 20.90 20.06 20.09 2.1M
2021-09-28 20.67 21.15 20.52 20.90 2.2M
2021-09-27 22.71 22.77 20.86 20.87 4.6M
2021-09-24 23.80 23.80 22.75 22.88 4.4M
2021-09-23 23.20 24.28 23.00 24.08 6.2M
2021-09-22 23.51 23.66 22.77 23.26 5.3M
2021-09-17 22.40 24.39 22.16 23.90 9.4M
2021-09-16 21.86 22.29 21.57 22.23 3.3M
2021-09-15 21.60 22.04 21.30 21.66 1.7M
2021-09-14 22.00 22.65 21.57 21.70 3.6M
2021-09-13 21.58 22.28 21.51 22.19 3.6M
2021-09-10 21.52 21.79 21.15 21.50 2.3M
2021-09-09 21.80 21.87 21.34 21.72 2.2M
2021-09-08 22.01 22.16 21.56 21.88 3.5M
2021-09-07 22.26 22.83 22.07 22.22 3.4M
2021-09-06 21.95 22.49 21.81 21.90 3.0M
2021-09-03 22.33 22.37 21.71 22.06 3.5M
2021-09-02 21.33 22.77 20.88 22.25 5.6M
2021-09-01 20.99 21.98 20.69 21.58 4.5M
2021-08-31 21.38 22.20 21.05 21.07 4.6M
2021-08-30 21.10 21.45 20.60 20.91 2.4M
2021-08-27 20.84 21.37 20.60 21.15 2.5M
2021-08-26 20.85 21.38 20.58 20.85 2.5M
2021-08-25 20.44 21.14 20.31 20.89 2.9M
2021-08-24 20.34 20.98 20.26 20.51 2.1M
2021-08-23 19.94 20.55 19.94 20.38 2.0M
2021-08-20 19.69 20.19 19.37 20.02 1.6M
2021-08-19 19.81 19.94 19.33 19.78 1.5M
2021-08-18 19.68 19.94 19.51 19.83 1.3M
2021-08-17 20.55 20.68 19.66 19.68 2.9M
2021-08-16 20.43 21.09 20.18 20.63 2.5M
2021-08-13 21.08 21.19 20.18 20.41 3.8M
2021-08-12 21.25 21.58 21.06 21.25 2.4M
2021-08-11 21.55 21.55 21.01 21.46 2.6M
2021-08-10 21.05 21.51 20.84 21.46 3.3M
2021-08-09 20.64 21.16 20.24 21.02 2.2M
2021-08-06 20.27 20.83 20.01 20.64 2.5M
2021-08-05 20.81 20.92 20.30 20.31 1.9M
2021-08-04 19.95 21.16 19.95 20.95 3.3M
2021-08-03 20.80 20.97 19.91 20.18 3.2M
2021-08-02 21.15 21.19 20.55 20.90 3.4M
2021-07-30 20.35 21.10 19.85 21.02 2.8M
2021-07-29 20.31 20.70 20.20 20.30 2.0M
2021-07-28 20.87 20.88 18.88 20.15 3.3M
2021-07-27 21.14 21.61 20.52 20.70 3.0M
2021-07-26 21.98 22.00 20.96 21.15 3.4M
2021-07-23 21.78 22.43 21.21 22.16 4.0M
2021-07-22 22.30 22.52 21.76 21.85 4.7M
2021-07-21 22.08 22.77 21.85 22.48 5.1M
2021-07-20 22.00 22.50 21.60 22.22 5.7M
2021-07-19 21.43 23.13 20.79 22.41 8.9M
2021-07-16 20.60 21.80 20.42 21.40 5.7M
2021-07-15 20.93 21.13 20.20 20.80 4.0M
2021-07-14 21.92 21.92 20.88 21.14 5.3M
2021-07-13 21.30 21.89 20.72 21.75 7.6M
2021-07-12 21.90 22.27 21.10 21.28 5.4M
2021-07-09 22.00 22.38 21.30 21.85 5.0M
2021-07-08 20.91 22.80 20.91 21.94 12.7M
2021-07-07 20.41 20.81 20.20 20.60 4.9M
2021-07-06 18.60 21.79 18.56 20.76 8.3M
2021-07-05 19.05 19.10 18.43 18.75 2.7M
2021-07-02 19.85 19.85 19.20 19.42 2.0M
2021-07-01 19.88 20.55 19.45 19.62 3.5M
2021-06-30 19.70 20.44 19.60 19.88 3.3M
2021-06-29 19.42 19.95 19.04 19.90 3.0M
2021-06-28 19.21 19.58 19.21 19.33 1.9M
2021-06-25 20.15 20.30 19.39 19.59 3.5M
2021-06-24 20.08 20.39 19.81 20.25 4.2M
2021-06-23 19.59 21.85 19.59 20.38 8.0M
2021-06-22 18.22 20.06 18.15 19.52 3.8M
2021-06-21 18.02 18.38 17.93 18.25 1.1M
2021-06-18 17.90 18.20 17.85 18.14 0.9M
2021-06-17 18.20 18.30 17.88 17.93 1.2M
2021-06-16 18.73 18.95 18.15 18.20 1.5M
2021-06-15 19.26 19.38 18.75 18.92 1.4M
2021-06-11 19.15 19.59 19.01 19.18 2.0M
2021-06-10 18.93 19.22 18.68 19.22 1.6M
2021-06-09 18.79 18.93 18.72 18.90 1.0M
2021-06-08 18.94 18.94 18.72 18.79 1.1M
2021-06-07 18.89 19.02 18.65 18.96 1.5M
2021-06-04 18.99 19.10 18.70 18.89 1.6M
2021-06-03 19.45 19.54 18.90 18.90 1.9M
2021-06-02 19.82 19.90 19.12 19.40 2.2M
2021-06-01 19.85 20.00 19.54 19.93 2.1M
2021-05-31 19.67 19.87 19.39 19.84 2.3M
2021-05-28 19.82 20.15 19.44 19.67 3.2M
2021-05-27 18.93 20.85 18.93 19.90 5.1M
2021-05-26 18.67 18.96 18.67 18.92 1.7M
2021-05-25 18.45 18.65 18.27 18.54 1.2M
2021-05-24 18.66 18.73 18.41 18.51 1.1M
2021-05-21 18.37 18.67 18.37 18.47 1.2M
2021-05-20 18.13 18.39 18.12 18.37 1.0M
2021-05-19 18.29 18.48 18.19 18.27 1.0M
2021-05-18 18.00 18.37 17.96 18.27 0.7M
2021-05-17 18.18 18.32 17.95 18.09 1.0M
2021-05-14 17.91 18.35 17.84 18.20 1.3M
2021-05-13 17.93 17.99 17.72 17.76 0.9M
2021-05-12 17.81 17.97 17.61 17.95 0.8M
2021-05-11 17.41 17.85 17.40 17.81 1.0M
2021-05-10 18.26 18.31 17.52 17.56 1.9M
2021-05-07 18.64 18.79 18.25 18.26 1.3M
2021-05-06 18.64 18.73 18.47 18.71 0.8M
2021-04-30 18.82 18.92 18.34 18.51 1.4M
2021-04-29 19.12 19.21 18.76 18.82 1.6M
2021-04-28 18.96 19.45 18.95 19.21 1.6M
2021-04-27 18.95 19.15 18.67 19.11 1.6M
2021-04-26 19.10 19.48 19.04 19.04 2.6M
2021-04-23 18.66 18.95 18.59 18.77 1.3M
2021-04-22 18.48 18.65 18.45 18.59 1.0M
2021-04-21 18.80 18.81 18.40 18.44 1.7M
2021-04-20 19.33 19.34 18.67 18.77 2.2M
2021-04-19 19.28 19.45 19.11 19.34 2.3M
2021-04-16 18.90 19.37 18.83 19.23 1.7M
2021-04-15 18.93 18.93 18.67 18.83 1.2M
2021-04-14 18.86 18.99 18.62 18.99 1.3M
2021-04-13 18.67 18.93 18.30 18.87 1.8M
2021-04-12 18.83 19.08 18.67 18.69 2.2M
2021-04-09 19.01 19.18 18.51 18.54 2.2M
2021-04-08 19.50 19.51 18.93 18.96 3.1M
2021-04-07 19.47 19.66 19.37 19.55 2.1M
2021-04-06 19.31 19.57 19.13 19.51 1.7M
2021-04-02 19.19 19.44 19.05 19.19 1.9M
2021-04-01 19.73 20.09 19.13 19.25 2.8M
2021-03-31 19.51 20.14 19.17 19.85 2.7M
2021-03-30 20.22 20.37 19.34 19.55 4.5M
2021-03-29 20.17 21.33 20.17 20.53 3.9M
2021-03-26 20.01 20.52 20.01 20.25 2.9M
2021-03-25 20.93 21.27 20.03 20.07 5.2M
2021-03-24 20.61 22.01 20.59 21.28 6.0M
2021-03-23 21.20 21.31 20.73 20.84 5.0M
2021-03-22 20.49 21.71 20.45 21.46 7.3M
2021-03-19 20.15 20.80 19.93 20.11 4.0M
2021-03-18 21.35 21.47 20.40 20.43 5.4M
2021-03-17 21.08 21.83 20.79 21.35 5.6M
2021-03-16 20.44 21.97 20.19 21.33 7.5M
2021-03-15 20.67 20.81 19.87 20.50 5.9M
2021-03-12 19.97 21.33 19.50 20.93 8.8M
2021-03-11 19.05 20.00 19.02 19.93 5.4M
2021-03-10 18.79 19.39 18.22 18.97 3.9M
2021-03-09 19.44 19.87 18.50 18.76 4.4M
2021-03-08 19.03 20.43 19.03 19.67 5.6M
2021-03-05 18.61 19.33 18.47 19.00 3.0M
2021-03-04 18.78 19.53 18.75 19.13 5.4M
2021-03-03 18.75 18.84 18.22 18.63 2.6M
2021-03-02 18.11 18.93 17.97 18.67 4.2M
2021-03-01 17.96 18.17 17.87 18.13 1.7M
2021-02-26 17.40 18.05 17.30 17.71 1.3M
2021-02-25 17.75 17.76 17.41 17.51 0.9M
2021-02-24 17.67 17.85 17.48 17.65 1.3M
2021-02-23 17.87 17.98 17.44 17.70 1.1M
2021-02-22 17.79 18.17 17.79 17.87 2.2M
2021-02-19 17.33 17.77 17.21 17.76 1.7M
2021-02-18 17.17 17.39 16.88 17.39 2.1M
2021-02-10 17.21 17.21 16.76 16.87 1.6M
2021-02-09 16.92 17.00 16.67 16.92 1.1M
2021-02-08 17.33 17.52 16.67 16.83 1.6M
2021-02-05 18.05 18.25 17.33 17.35 1.2M
2021-02-04 18.33 18.63 17.65 17.87 1.5M
2021-02-03 18.58 18.77 18.19 18.42 1.5M
2021-02-02 18.59 18.87 18.30 18.57 1.5M
2021-02-01 18.79 19.01 18.40 18.73 1.6M
2021-01-29 18.43 18.96 18.24 18.79 3.0M
2021-01-28 17.93 18.98 17.75 18.39 3.1M
2021-01-27 17.72 17.91 17.54 17.70 0.8M
2021-01-26 17.80 17.95 17.53 17.66 0.7M
2021-01-25 18.23 18.23 17.60 17.66 0.9M
2021-01-22 18.40 18.41 17.90 18.01 1.2M
2021-01-21 18.47 18.64 18.37 18.40 1.0M
2021-01-20 18.80 18.93 18.44 18.60 1.1M
2021-01-19 18.68 19.00 18.68 18.80 1.2M
2021-01-18 18.99 19.20 18.67 18.87 1.1M
2021-01-15 18.24 18.99 18.23 18.87 1.3M
2021-01-14 18.08 18.44 17.66 18.24 1.3M
2021-01-13 19.19 19.19 17.99 18.08 2.0M
2021-01-12 18.80 19.31 18.76 19.13 1.1M
2021-01-11 19.29 19.65 18.81 18.86 1.3M
2021-01-08 18.93 19.20 18.20 19.19 1.8M
2021-01-07 19.21 19.81 18.81 18.92 1.9M
2021-01-06 19.97 20.13 19.14 19.35 2.0M
2021-01-05 18.69 20.18 18.59 19.93 4.7M
2021-01-04 18.39 18.78 18.38 18.69 1.4M